Jai Mata Glass share price history

BSE: 523467Other Construction MaterialsSmall Cap

Jai Mata Glass Ltd. · Face value ₹1 · Listed Nov 1986

₹2.84₹0.05 (1.73%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹2.89.

29 Oct: open ₹2.88, high ₹2.88, low ₹2.84

52-week range of traded prices to 29 Oct 2026

₹1.42Low, 2 Feb 2026₹3.64High, 7 Aug 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹28 Cr4,220th largest listed
P/E: Lossover the last 12 months
P/B: 15.37
Dividend yield: Nonein the last 12 months
ROE: −11.8%
ROCE: −16.5%
Debt to equity: 0.00
Volume, BSE: 13,423

Jai Mata Glass share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Jai Mata Glass' share price is on record from 14 Aug 2009, when it closed at ₹7.36, to 29 Oct 2026. Its highest close was ₹18.28 on 21 Aug 2009 and its lowest ₹0.10 on 22 May 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.84	+66.1%	3.64	1.48	1.74	3.64	1.42	2,99,91,192
2025	1.71	−43.8%	3.41	1.43	3.06	3.41	1.37	1,87,74,803
2024	3.04	+55.1%	3.93	1.67	2.05	3.93	1.62	7,18,46,135
2023	1.96	+78.2%	4.43	1.15	1.15	4.65	1.15	8,77,89,495
2022	1.10	+223.5%	1.10	0.35	0.35	1.10	0.35	1,88,90,497
2021	0.34	+78.9%	0.34	0.29	0.28	0.34	0.28	3,63,840
2020	0.19	0.0%	0.19	0.19	0.19	0.19	0.19	31,672
2019	0.19	−34.5%	0.45	0.19	0.28	0.46	0.19	52,23,465
2018	0.29	−27.5%	0.52	0.19	0.42	0.53	0.19	81,92,480
2017	0.40	+110.5%	0.40	0.19	0.19	0.40	0.19	30,15,089
2016	0.19	+5.6%	0.24	0.18	0.19	0.24	0.18	10,88,309
2015	0.18	−10.0%	0.21	0.10	0.19	0.22	0.10	21,88,084
2014	0.20	−35.5%	0.37	0.17	0.32	0.40	0.17	44,39,039
2013	0.31	−50.0%	0.67	0.25	0.65	0.69	0.24	26,04,984
2012	0.62	−33.3%	1.46	0.58	0.93	1.60	0.52	77,42,604
2011	0.93	−54.4%	2.05	0.92	2.03	2.14	0.91	1,98,83,968
2010	2.04	−24.2%	3.92	1.99	2.70	4.00	1.98	6,44,36,460
2009	2.69	–	18.28	2.39	7.36	22.11	2.28	2,31,36,730

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 24 Dec 2021. 2009 is from its first session, 14 Aug 2009. The 2020 close is its last trade, on 20 Jan 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.84	−3.7%	2.90	2.94	2.66	4,80,468
Sep 2026	2.95	−1.7%	3.05	3.22	2.51	14,86,425
Aug 2026	3.00	+4.5%	3.01	3.64	2.90	39,64,715
Jul 2026	2.87	+67.8%	1.71	3.15	1.54	82,12,019
Jun 2026	1.71	−2.3%	1.77	1.88	1.55	9,66,149
May 2026	1.75	−8.9%	1.97	1.97	1.65	11,78,025
Apr 2026	1.92	+6.7%	1.84	2.17	1.82	10,48,444
Mar 2026	1.80	−35.7%	2.64	2.78	1.75	34,77,283
Feb 2026	2.80	+87.9%	1.46	2.93	1.42	70,62,708
Jan 2026	1.49	−12.9%	1.74	1.80	1.45	21,14,956
Dec 2025	1.71	−5.0%	1.83	1.89	1.51	14,34,442
Nov 2025	1.80	−5.3%	1.94	1.98	1.76	13,76,161
Oct 2025	1.90	−0.5%	1.82	2.08	1.74	18,13,583
Sep 2025	1.91	−12.8%	2.15	2.58	1.91	25,84,048
Aug 2025	2.19	−13.1%	2.57	2.77	2.19	5,70,994
Jul 2025	2.52	+65.8%	1.52	2.52	1.37	25,67,380
Jun 2025	1.52	−38.2%	2.34	2.37	1.52	8,33,494
May 2025	2.46	−0.4%	2.47	3.33	2.10	16,56,333
Apr 2025	2.47	−8.2%	2.68	2.77	2.30	6,80,874
Mar 2025	2.69	+10.7%	2.38	2.87	2.14	12,79,612
Feb 2025	2.43	−23.3%	3.23	3.23	2.43	7,36,821
Jan 2025	3.17	+4.3%	3.06	3.41	2.64	32,41,061
Dec 2024	3.04	−12.1%	3.46	3.79	3.03	17,81,892
Nov 2024	3.46	+18.9%	3.05	3.60	2.78	36,40,620
Oct 2024	2.91	−23.2%	3.72	3.72	2.66	25,17,326
Sep 2024	3.79	+93.4%	2.05	3.93	1.97	1,58,90,612
Aug 2024	1.96	−7.1%	2.21	2.21	1.86	41,06,042
Jul 2024	2.11	+21.3%	1.77	2.42	1.73	1,01,65,213
Jun 2024	1.74	+0.6%	1.76	1.81	1.62	34,60,005
May 2024	1.73	−7.5%	1.90	1.93	1.64	37,14,474
Apr 2024	1.87	+10.0%	1.69	2.05	1.66	25,85,137
Mar 2024	1.70	−11.9%	1.92	2.05	1.65	22,26,634
Feb 2024	1.93	−7.7%	2.13	2.17	1.88	48,30,503
Jan 2024	2.09	+6.6%	2.05	2.62	1.90	1,69,27,677
Dec 2023	1.96	+31.5%	1.48	1.96	1.44	66,19,073
Nov 2023	1.49	−3.9%	1.59	1.59	1.44	30,00,268
Oct 2023	1.55	−8.3%	1.72	1.75	1.50	29,46,205
Sep 2023	1.69	+5.6%	1.63	1.86	1.53	51,49,477
Aug 2023	1.60	+13.5%	1.44	1.77	1.35	58,87,724
Jul 2023	1.41	−13.5%	1.66	1.69	1.38	31,49,702
Jun 2023	1.63	−4.1%	1.69	1.75	1.56	37,91,324
May 2023	1.70	−2.9%	1.83	2.10	1.60	1,22,03,518
Apr 2023	1.75	+36.7%	1.28	2.23	1.28	54,77,025
Mar 2023	1.28	−49.6%	2.42	2.53	1.16	1,42,00,022
Feb 2023	2.54	−11.8%	3.02	4.65	2.54	96,36,262
Jan 2023	2.88	+161.8%	1.15	2.88	1.15	1,57,28,895
Dec 2022	1.10	+115.7%	0.53	1.10	0.49	8,23,867
Nov 2022	0.51	−3.8%	0.51	0.55	0.49	1,80,536
Oct 2022	0.53	+6.0%	0.52	0.57	0.48	5,22,844
Sep 2022	0.50	+2.0%	0.49	0.50	0.46	2,99,985
Aug 2022	0.49	−5.8%	0.54	0.56	0.49	9,40,962
Jul 2022	0.52	+20.9%	0.41	0.52	0.36	22,72,064
Jun 2022	0.43	−15.7%	0.49	0.49	0.43	71,348
May 2022	0.51	−7.3%	0.55	0.55	0.51	17,11,540
Apr 2022	0.55	+17.0%	0.46	0.55	0.45	25,71,826
Mar 2022	0.47	−11.3%	0.51	0.51	0.45	49,06,862
Feb 2022	0.53	0.0%	0.55	0.55	0.53	14,08,056
Jan 2022	0.53	+55.9%	0.35	0.53	0.35	31,80,607
Dec 2021	0.34	+78.9%	0.28	0.34	0.28	3,63,840
Jan 2020	0.19	0.0%	0.19	0.19	0.19	31,672
Dec 2019	0.19	0.0%	0.19	0.20	0.19	30,557
Nov 2019	0.19	−9.5%	0.20	0.20	0.19	52,153
Oct 2019	0.21	−12.5%	0.23	0.23	0.21	1,238
Sep 2019	0.24	−11.1%	0.26	0.26	0.24	21,530
Aug 2019	0.27	0.0%	0.27	0.27	0.27	1,850
Jul 2019	0.27	+17.4%	0.24	0.27	0.24	29,932
Jun 2019	0.23	−20.7%	0.29	0.29	0.19	1,89,807
May 2019	0.29	−14.7%	0.31	0.36	0.29	7,08,322
Apr 2019	0.34	−2.9%	0.35	0.42	0.33	6,98,391
Mar 2019	0.35	−16.7%	0.40	0.42	0.35	8,25,702
Feb 2019	0.42	+10.5%	0.37	0.46	0.30	9,03,498
Jan 2019	0.38	+31.0%	0.28	0.46	0.26	17,60,485
Dec 2018	0.29	−40.8%	0.49	0.49	0.29	9,37,722
Nov 2018	0.49	−3.9%	0.50	0.50	0.49	6,26,833
Oct 2018	0.51	+96.2%	0.27	0.53	0.27	23,63,104
Sep 2018	0.26	+23.8%	0.21	0.26	0.19	5,67,343
Aug 2018	0.21	+5.0%	0.20	0.24	0.19	3,50,387
Jul 2018	0.20	0.0%	0.20	0.21	0.19	3,69,516
Jun 2018	0.20	0.0%	0.20	0.28	0.19	5,47,947
May 2018	0.20	−33.3%	0.31	0.32	0.20	2,64,576
Apr 2018	0.30	+57.9%	0.19	0.30	0.19	4,63,778
Mar 2018	0.19	0.0%	0.19	0.19	0.19	70,775
Feb 2018	0.19	−38.7%	0.30	0.30	0.19	5,82,708
Jan 2018	0.31	−22.5%	0.42	0.50	0.31	10,47,791
Dec 2017	0.40	+29.0%	0.32	0.40	0.32	6,15,314
Nov 2017	0.31	+40.9%	0.22	0.31	0.21	2,58,846
Oct 2017	0.22	−8.3%	0.24	0.24	0.21	40,341
Aug 2017	0.24	0.0%	0.24	0.24	0.24	85,200
Jul 2017	0.24	0.0%	0.24	0.24	0.22	60,242
Jun 2017	0.24	+14.3%	0.21	0.24	0.19	91,474
May 2017	0.21	+10.5%	0.19	0.22	0.19	78,976
Apr 2017	0.19	0.0%	0.19	0.19	0.19	20,962
Mar 2017	0.19	0.0%	0.19	0.19	0.19	1,50,034
Feb 2017	0.19	0.0%	0.19	0.20	0.19	5,20,405
Jan 2017	0.19	0.0%	0.19	0.20	0.19	10,93,295
Dec 2016	0.19	0.0%	0.19	0.19	0.19	2,25,530
Nov 2016	0.19	0.0%	0.19	0.19	0.19	35,474
Oct 2016	0.19	0.0%	0.19	0.19	0.19	60,878
Sep 2016	0.19	−5.0%	0.20	0.20	0.19	17,006
Aug 2016	0.20	+5.3%	0.19	0.20	0.19	81,641
Jul 2016	0.19	−5.0%	0.20	0.21	0.19	2,11,295
Jun 2016	0.20	0.0%	0.20	0.20	0.19	1,30,457
May 2016	0.20	+5.3%	0.19	0.20	0.19	7,861
Apr 2016	0.19	−5.0%	0.19	0.19	0.19	1,16,836
Mar 2016	0.20	−13.0%	0.22	0.23	0.20	31,729
Feb 2016	0.23	+21.1%	0.20	0.24	0.20	71,379
Jan 2016	0.19	+5.6%	0.19	0.21	0.18	98,223
Dec 2015	0.18	+38.5%	0.13	0.19	0.13	2,08,693
Nov 2015	0.13	0.0%	0.12	0.13	0.11	59,248
Oct 2015	0.13	0.0%	0.14	0.17	0.13	4,55,188
Sep 2015	0.13	+8.3%	0.12	0.13	0.10	58,503
Aug 2015	0.12	0.0%	0.13	0.14	0.10	1,58,101
Jul 2015	0.12	−7.7%	0.12	0.15	0.11	95,302
Jun 2015	0.13	+18.2%	0.12	0.15	0.12	84,120
May 2015	0.11	−26.7%	0.14	0.14	0.10	51,374
Apr 2015	0.15	+36.4%	0.10	0.18	0.10	80,531
Mar 2015	0.11	−26.7%	0.14	0.14	0.10	1,33,401
Feb 2015	0.15	−11.8%	0.17	0.18	0.14	2,67,339
Jan 2015	0.17	−15.0%	0.19	0.22	0.16	5,36,284
Dec 2014	0.20	0.0%	0.20	0.21	0.17	3,30,569
Nov 2014	0.20	−45.9%	0.36	0.36	0.20	1,78,628
Oct 2014	0.37	+12.1%	0.36	0.38	0.27	55,265
Sep 2014	0.33	+10.0%	0.29	0.40	0.28	4,48,702
Aug 2014	0.30	−11.8%	0.35	0.35	0.29	2,76,463
Jul 2014	0.34	+3.0%	0.32	0.36	0.30	1,27,984
Jun 2014	0.33	+26.9%	0.26	0.36	0.22	8,62,075
May 2014	0.26	+23.8%	0.22	0.29	0.19	6,00,058
Apr 2014	0.21	−4.5%	0.22	0.23	0.19	4,01,459
Mar 2014	0.22	−4.3%	0.22	0.24	0.18	7,43,117
Feb 2014	0.23	−34.3%	0.34	0.38	0.23	1,74,323
Jan 2014	0.35	+12.9%	0.32	0.36	0.30	2,40,396
Dec 2013	0.31	−13.9%	0.37	0.40	0.29	69,835
Nov 2013	0.36	+24.1%	0.28	0.36	0.25	63,606
Oct 2013	0.29	−25.6%	0.40	0.40	0.29	46,476
Sep 2013	0.39	+25.8%	0.32	0.47	0.30	90,679
Aug 2013	0.31	−3.1%	0.33	0.37	0.29	33,262
Jul 2013	0.32	+10.3%	0.30	0.40	0.28	1,92,492
Jun 2013	0.29	−21.6%	0.38	0.38	0.24	1,00,557
May 2013	0.37	+5.7%	0.36	0.39	0.33	65,871
Apr 2013	0.35	−7.9%	0.39	0.44	0.34	2,87,429
Mar 2013	0.38	−33.3%	0.59	0.59	0.36	7,60,752
Feb 2013	0.57	+9.6%	0.54	0.63	0.50	5,21,952
Jan 2013	0.52	−16.1%	0.65	0.69	0.51	3,72,073
Dec 2012	0.62	−1.6%	0.60	0.69	0.56	3,37,440
Nov 2012	0.63	−4.5%	0.64	0.78	0.52	4,88,273
Oct 2012	0.66	−8.3%	0.82	0.90	0.58	4,93,810
Sep 2012	0.72	+10.8%	0.72	0.80	0.53	2,82,917
Aug 2012	0.65	−7.1%	0.71	0.89	0.64	2,61,989
Jul 2012	0.70	−11.4%	0.79	0.93	0.63	4,26,159
Jun 2012	0.79	−12.2%	0.83	1.00	0.76	3,21,970
May 2012	0.90	−3.2%	0.93	0.97	0.72	3,52,707
Apr 2012	0.93	−10.6%	0.95	1.07	0.87	7,44,061
Mar 2012	1.04	−25.7%	1.47	1.60	0.94	15,06,715
Feb 2012	1.40	+34.6%	1.00	1.51	0.96	22,27,118
Jan 2012	1.04	+11.8%	0.93	1.12	0.89	2,99,445
Dec 2011	0.93	−25.6%	1.31	1.31	0.91	6,46,507
Nov 2011	1.25	−10.1%	1.42	1.60	1.09	16,48,725
Oct 2011	1.39	−8.6%	1.68	1.68	1.21	11,36,873
Sep 2011	1.52	+19.7%	1.38	1.97	1.21	8,93,179
Aug 2011	1.27	−23.0%	1.60	1.69	1.17	5,86,729
Jul 2011	1.65	+4.4%	1.53	1.98	1.52	8,02,817
Jun 2011	1.58	+7.5%	1.40	1.85	1.40	23,92,034
May 2011	1.47	−3.9%	1.53	1.55	1.36	16,13,961
Apr 2011	1.53	+26.4%	1.21	2.14	1.21	29,01,082
Mar 2011	1.21	−5.5%	1.33	1.52	1.17	20,38,237
Feb 2011	1.28	−31.2%	1.81	1.98	1.17	36,22,084
Jan 2011	1.86	−8.8%	2.03	2.10	1.63	16,01,740
Dec 2010	2.04	−18.1%	2.60	2.80	1.98	25,48,775
Nov 2010	2.49	−16.4%	3.10	3.10	2.46	26,85,068
Oct 2010	2.98	+8.4%	2.77	3.95	2.50	66,53,004
Sep 2010	2.75	−10.7%	3.00	3.44	2.70	17,19,670
Aug 2010	3.08	−1.0%	3.10	3.48	2.95	17,58,686
Jul 2010	3.11	+8.7%	2.76	3.82	2.76	26,65,942
Jun 2010	2.86	−4.0%	2.98	3.07	2.63	8,78,310
May 2010	2.98	−9.7%	3.38	3.68	2.67	15,80,275
Apr 2010	3.30	−6.3%	3.51	3.84	3.18	22,07,864
Mar 2010	3.52	+3.5%	3.57	3.84	3.26	58,64,328
Feb 2010	3.40	+40.5%	2.49	4.00	2.49	1,61,86,999
Jan 2010	2.42	−10.0%	2.70	3.00	2.35	1,96,87,539
Dec 2009	2.69	+5.5%	2.75	3.00	2.51	17,17,920
Nov 2009	2.55	−11.5%	3.02	3.34	2.51	1,10,27,293
Oct 2009	2.88	−43.0%	4.80	5.14	2.28	77,96,216
Sep 2009	5.05	−59.8%	11.35	11.86	5.05	19,23,432
Aug 2009	12.56	–	7.36	22.11	7.30	6,71,869

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2.88	2.88	2.84	2.84	2.86	13,423
28 Oct 2026	2.90	2.90	2.89	2.89	2.89	5,385
27 Oct 2026	2.94	2.94	2.91	2.91	2.92	10,196
26 Oct 2026	2.80	2.89	2.79	2.89	2.80	36,164
23 Oct 2026	2.84	2.84	2.83	2.84	2.84	60,494
22 Oct 2026	2.79	2.79	2.79	2.79	2.79	21,660
21 Oct 2026	2.74	2.74	2.74	2.74	2.74	59,034
19 Oct 2026	2.78	2.78	2.73	2.73	2.73	3,961
16 Oct 2026	2.79	2.79	2.78	2.78	2.79	50,807
15 Oct 2026	2.74	2.74	2.73	2.74	2.74	17,786
14 Oct 2026	2.71	2.71	2.71	2.71	2.71	28,097
13 Oct 2026	2.66	2.66	2.66	2.66	2.66	6,841
12 Oct 2026	2.76	2.76	2.71	2.71	2.71	53,974
9 Oct 2026	2.76	2.76	2.76	2.76	2.76	36,445
8 Oct 2026	2.86	2.86	2.81	2.81	2.83	9,072
7 Oct 2026	2.76	2.86	2.76	2.86	2.84	26,491
6 Oct 2026	2.80	2.81	2.80	2.81	2.80	20,259
5 Oct 2026	2.85	2.85	2.85	2.85	2.85	13,474
1 Oct 2026	2.90	2.90	2.90	2.90	2.90	6,905
30 Sep 2026	2.98	2.98	2.93	2.95	2.94	1,08,579
29 Sep 2026	2.98	2.98	2.98	2.98	2.98	1,41,928
28 Sep 2026	3.04	3.04	3.04	3.04	3.04	13,152

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Jai Mata Glass bonus and split history

Ex-date	Event	Price factor	What happened
24 Dec 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.