JAKHARIA FABRIC share price history

NSE: JAKHARIATextiles & Apparels

JAKHARIA FABRIC LIMITED · Face value ₹10 · Listed Jul 2018 · Issue price ₹180

₹56.00₹1.90 (3.28%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹57.90.

28 Oct: open ₹56.00, high ₹56.00, low ₹56.00

52-week range of traded prices to 28 Oct 2026

₹56.00Low, 28 Oct 2026₹60.00High, 16 Sep 2026

Market cap: ₹68 Cr
P/E: 20.44
P/B: 2.68
Dividend yield: Nonein the last 12 months
ROE: 14.0%
Debt to equity: 0.21
Volume, NSE: 2,83,200100.0% delivered

JAKHARIA FABRIC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

JAKHARIA FABRIC's share price is on record from 11 Jul 2018, when it closed at ₹60.50, to 28 Oct 2026. Its highest close was ₹69.00 on 15 Oct 2019 and its lowest ₹10.50 on 26 May 2023, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	56.00	−7.4%	60.00	56.00	60.00	60.00	56.00	6,40,800
2025	60.50	+291.2%	60.50	16.23	16.23	60.70	16.23	4,53,600
2024	15.47	+37.3%	15.47	10.50	11.33	15.47	10.50	5,71,200
2023	11.27	−45.0%	21.25	10.50	20.33	21.25	10.50	19,82,400
2022	20.50	−57.1%	53.30	20.50	46.67	53.30	20.33	17,83,200
2021	47.75	+1.8%	63.97	46.67	46.67	71.68	46.67	32,73,600
2020	46.88	−24.8%	62.33	46.88	60.00	62.33	46.88	13,99,200
2019	62.33	+3.7%	69.00	60.00	62.33	69.00	60.00	44,61,600
2018	60.10	–	64.00	60.00	60.45	71.67	60.00	31,80,000

₹ 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. 2026 is from its first session, 16 Sep 2026. 2024 is from its first session, 26 Mar 2024. 2023 is from its first session, 27 Jan 2023. 2022 is from its first session, 24 Feb 2022. 2020 is from its first session, 23 Jan 2020. 2018 is from its first session, 11 Jul 2018. The close is the year's last trade for 2025 (16 Oct 2025), 2023 (6 Dec 2023), 2021 (14 Dec 2021) and 2020 (3 Dec 2020).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	56.00	−5.9%	57.90	57.90	56.00	5,25,600
Sep 2026	59.50	−1.7%	60.00	60.00	59.50	1,15,200
Oct 2025	60.50	+27.0%	50.00	60.70	50.00	36,000
Sep 2025	47.63	+62.2%	30.83	47.63	30.83	57,600
Jul 2025	29.37	+1.8%	29.37	29.37	29.37	2,400
Jun 2025	28.85	0.0%	28.85	28.85	28.85	2,400
May 2025	28.85	+11.7%	26.67	28.85	26.67	7,200
Apr 2025	25.83	+4.0%	25.83	25.83	25.83	2,400
Mar 2025	24.83	−3.6%	25.33	25.33	24.83	12,000
Feb 2025	25.77	+54.6%	17.50	25.77	17.50	26,400
Jan 2025	16.67	+7.8%	16.23	17.88	16.23	3,07,200
Dec 2024	15.47	+27.5%	12.73	15.47	12.73	1,70,400
Oct 2024	12.13	+15.6%	11.02	12.13	11.02	3,72,000
Aug 2024	10.50	−7.4%	11.00	11.00	10.50	4,800
Mar 2024	11.33	+0.6%	11.33	11.33	11.33	24,000
Dec 2023	11.27	−4.4%	12.37	12.37	11.20	91,200
Nov 2023	11.78	+4.9%	11.78	11.78	11.78	2,400
Oct 2023	11.23	+5.0%	11.23	11.23	11.23	2,400
Sep 2023	10.70	−3.0%	10.70	10.70	10.70	43,200
Jul 2023	11.03	−4.6%	11.03	11.03	11.03	36,000
Jun 2023	11.57	+10.2%	11.02	11.57	11.02	69,600
May 2023	10.50	−44.9%	18.17	18.17	10.50	4,53,600
Apr 2023	19.07	−4.7%	20.00	20.00	18.17	1,87,200
Mar 2023	20.00	−1.6%	19.33	21.25	19.33	2,25,600
Jan 2023	20.33	−0.8%	20.33	20.33	20.33	8,71,200
Dec 2022	20.50	−38.5%	31.00	31.00	20.33	2,06,400
Sep 2022	33.33	−33.3%	49.67	50.00	33.33	7,58,400
Aug 2022	50.00	+7.1%	50.00	50.00	50.00	1,51,200
Apr 2022	46.67	−12.2%	46.67	46.67	46.67	36,000
Mar 2022	53.17	+13.9%	46.67	53.30	40.17	6,28,800
Feb 2022	46.67	−2.3%	46.67	46.67	46.67	2,400
Dec 2021	47.75	−19.5%	47.67	56.67	47.67	2,49,600
Nov 2021	59.32	+10.5%	57.65	59.32	47.00	48,000
Sep 2021	53.67	+0.6%	53.33	53.67	53.33	3,72,000
Aug 2021	53.33	−5.3%	53.17	53.33	53.17	1,44,000
Jul 2021	56.33	−11.9%	63.33	63.33	53.33	55,200
Jun 2021	63.97	+32.3%	48.17	71.68	48.17	7,82,400
May 2021	48.33	−1.4%	47.33	48.33	47.33	1,34,400
Apr 2021	49.00	+3.9%	48.33	49.00	48.33	2,47,200
Mar 2021	47.17	+1.1%	46.78	48.93	46.78	4,39,200
Feb 2021	46.67	−3.4%	48.33	48.33	46.67	2,23,200
Jan 2021	48.33	+3.1%	46.67	49.33	46.67	5,78,400
Dec 2020	46.88	−7.5%	48.78	48.78	46.88	4,800
Nov 2020	50.68	−15.5%	54.80	54.80	50.68	24,000
Oct 2020	60.00	+5.9%	53.42	60.33	53.42	1,84,800
Sep 2020	56.67	+1.8%	53.07	60.00	51.32	1,46,400
Aug 2020	55.67	−9.7%	55.33	55.67	53.92	36,000
Jul 2020	61.67	+13.8%	53.33	61.67	49.42	36,000
Jun 2020	54.18	−3.8%	56.65	56.65	54.18	4,800
May 2020	56.33	−8.6%	56.67	56.67	56.33	4,800
Apr 2020	61.67	+8.8%	61.67	61.67	61.67	1,10,400
Mar 2020	56.67	−5.6%	61.67	61.67	54.83	6,72,000
Feb 2020	60.00	0.0%	60.33	62.33	60.00	1,56,000
Jan 2020	60.00	−3.7%	60.00	60.33	60.00	19,200
Dec 2019	62.33	−0.5%	62.50	62.50	60.00	62,400
Nov 2019	62.67	−1.1%	62.50	62.67	60.00	91,200
Oct 2019	63.33	+3.6%	61.63	69.00	61.00	5,06,400
Sep 2019	61.12	−5.9%	63.33	64.67	61.12	2,16,000
Aug 2019	64.95	+0.5%	63.33	64.95	63.33	2,83,200
Jul 2019	64.65	+4.8%	60.67	64.65	60.67	3,43,200
Jun 2019	61.68	+1.7%	60.00	63.00	60.00	4,34,400
May 2019	60.67	−1.1%	60.00	61.33	60.00	3,57,600
Apr 2019	61.33	−0.5%	62.00	62.98	60.00	3,72,000
Mar 2019	61.67	+1.3%	61.33	61.67	60.02	6,93,600
Feb 2019	60.87	+0.9%	60.00	62.67	60.00	7,68,000
Jan 2019	60.33	+0.4%	62.33	64.67	60.00	3,33,600
Dec 2018	60.10	−2.0%	60.33	62.87	60.03	4,84,800
Nov 2018	61.33	−2.1%	61.67	71.67	60.12	5,32,800
Oct 2018	62.67	+4.4%	60.00	63.00	60.00	1,36,800
Sep 2018	60.00	−3.2%	60.68	63.33	60.00	1,46,400
Aug 2018	62.00	+1.6%	60.00	64.00	60.00	4,60,800
Jul 2018	61.00	–	60.45	61.00	60.17	14,18,400

₹ 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	Delivery
28 Oct 2026	56.00	56.00	56.00	56.00	56.00	2,83,200	100.0%
23 Oct 2026	57.90	57.90	57.90	57.90	57.90	2,42,400	100.0%
17 Sep 2026	59.50	59.50	59.50	59.50	59.50	55,200	100.0%
16 Sep 2026	60.00	60.00	60.00	60.00	60.00	60,000	–
16 Oct 2025	60.50	60.50	60.50	60.50	60.50	2,400	–
15 Oct 2025	60.70	60.70	60.00	60.00	60.35	4,800	–
7 Oct 2025	173.50	173.60	173.50	173.60	173.55	3,200	–
6 Oct 2025	165.35	165.35	165.35	165.35	165.35	4,000	–
3 Oct 2025	157.50	157.50	157.50	157.50	157.50	1,600	–
1 Oct 2025	150.00	150.00	150.00	150.00	150.00	800	–
29 Sep 2025	142.90	142.90	142.90	142.90	142.90	800	–
26 Sep 2025	136.10	136.10	136.10	136.10	136.10	800	–
22 Sep 2025	129.65	129.65	129.65	129.65	129.65	1,600	–
19 Sep 2025	123.50	123.50	123.50	123.50	123.50	1,600	–
18 Sep 2025	117.65	123.50	117.65	123.50	121.55	2,400	–
15 Sep 2025	118.85	123.40	117.65	117.65	119.04	4,000	–
12 Sep 2025	117.75	117.75	117.65	117.65	117.72	3,200	–
11 Sep 2025	112.15	112.15	112.15	112.15	112.15	800	–
10 Sep 2025	107.00	107.00	107.00	107.00	107.00	800	–
9 Sep 2025	101.95	101.95	101.95	101.95	101.95	800	–
8 Sep 2025	97.10	97.10	97.10	97.10	97.10	1,600	–
3 Sep 2025	92.50	92.50	92.50	92.50	92.50	800	–

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.JAKHARIA FABRIC bonus and split history

Ex-date	Event	Price factor	What happened
8 Oct 2025	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.