Jauss Polymers share price history

BSE: 526001Industrial ProductsSmall Cap

Jauss Polymers Ltd · Face value ₹10 · Listed Sep 1993

₹23.80₹1.20 (4.80%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹25.00.

27 Oct: open ₹23.80, high ₹23.80, low ₹23.80

52-week range of traded prices to 27 Oct 2026

₹6.84Low, 8 Dec 2025₹37.11High, 26 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,555th largest listed
P/E: Lossover the last 12 months
P/B: 2.92
Dividend yield: Nonein the last 12 months
ROE: −82.3%
ROCE: −132.8%
Debt to equity: 0.00
Volume, BSE: 200

Jauss Polymers share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Jauss Polymers' share price is on record from 2 Sep 2014, when it closed at ₹12.35, to 27 Oct 2026. Its highest close was ₹54.10 on 3 Nov 2016 and its lowest ₹2.90 on 17 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	23.80	+168.9%	37.11	8.95	9.28	37.11	8.75	18,69,125
2025	8.85	−0.9%	9.97	5.87	9.37	10.03	5.80	5,70,785
2024	8.93	+26.0%	9.94	5.12	7.44	10.00	4.96	6,67,007
2023	7.09	+35.3%	7.09	3.61	5.40	7.09	3.61	4,21,601
2022	5.24	+0.2%	8.02	3.56	5.49	8.42	3.54	2,33,306
2021	5.23	+18.6%	6.48	3.36	4.63	6.80	3.25	3,69,252
2020	4.41	+23.2%	8.40	2.90	3.58	8.80	2.79	56,100
2019	3.58	−84.4%	22.00	2.97	21.85	23.00	2.97	42,558
2018	23.00	−8.4%	33.30	16.35	25.20	33.30	15.55	3,73,634
2017	25.10	−13.7%	42.00	23.00	30.40	42.00	22.40	8,81,979
2016	29.10	+1.0%	54.10	28.20	30.20	56.10	26.80	23,11,357
2015	28.80	+283.5%	28.80	7.66	7.66	28.80	7.66	9,14,896
2014	7.51	–	14.94	7.37	13.00	15.65	7.37	2,03,116

₹ 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. 2014 is from its first session, 2 Sep 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	23.80	−9.2%	28.83	29.20	23.40	59,856
Sep 2026	26.21	+2.8%	25.00	26.30	18.45	68,518
Aug 2026	25.49	+6.7%	23.50	26.48	19.01	86,889
Jul 2026	23.90	−5.7%	24.15	29.06	22.73	73,702
Jun 2026	25.34	−9.5%	26.60	28.84	21.86	49,961
May 2026	28.00	+8.0%	25.93	28.50	23.10	43,637
Apr 2026	25.93	−0.2%	24.69	29.63	23.29	4,17,971
Mar 2026	25.98	−28.6%	35.65	35.65	24.80	3,74,876
Feb 2026	36.37	+105.4%	18.59	37.11	18.59	4,31,183
Jan 2026	17.71	+100.1%	9.28	17.71	8.75	2,62,532
Dec 2025	8.85	+7.3%	7.92	8.95	6.84	47,320
Nov 2025	8.25	−7.3%	8.50	9.73	7.61	29,337
Oct 2025	8.90	+14.1%	8.19	8.90	7.57	1,49,261
Sep 2025	7.80	+2.5%	7.96	8.83	6.94	22,528
Aug 2025	7.61	−12.3%	8.25	8.85	7.00	60,406
Jul 2025	8.68	+4.3%	8.32	10.03	8.27	77,381
Jun 2025	8.32	+15.6%	7.20	8.32	6.23	18,943
May 2025	7.20	−2.2%	7.36	8.05	6.86	60,190
Apr 2025	7.36	+11.3%	6.28	7.36	6.07	18,449
Mar 2025	6.61	+12.6%	5.87	7.22	5.80	61,630
Feb 2025	5.87	−22.8%	7.22	7.22	5.87	10,528
Jan 2025	7.60	−14.9%	9.37	9.99	7.60	14,812
Dec 2024	8.93	−0.1%	9.29	9.55	7.51	58,217
Nov 2024	8.94	+2.5%	8.80	10.00	8.34	43,104
Oct 2024	8.72	−3.0%	8.99	9.20	8.31	18,468
Sep 2024	8.99	+21.7%	7.39	8.99	6.60	97,843
Aug 2024	7.39	−25.7%	9.94	9.94	7.39	17,507
Jul 2024	9.94	+13.0%	9.00	9.94	7.57	1,12,115
Jun 2024	8.80	+8.9%	8.08	9.12	7.59	56,694
May 2024	8.08	+10.2%	7.67	9.15	7.31	64,384
Apr 2024	7.33	+43.2%	5.12	7.33	4.96	1,01,128
Mar 2024	5.12	−18.1%	6.56	7.57	5.12	36,480
Feb 2024	6.25	−33.4%	8.95	9.39	6.25	7,376
Jan 2024	9.38	+32.3%	7.44	9.41	7.13	53,691
Dec 2023	7.09	+49.3%	4.76	7.09	4.52	43,532
Nov 2023	4.75	−6.1%	4.81	5.57	4.74	7,874
Oct 2023	5.06	−11.5%	5.72	5.98	4.58	4,390
Sep 2023	5.72	+38.8%	4.17	5.72	4.17	21,426
Aug 2023	4.12	−7.2%	4.22	4.66	3.86	16,020
Jul 2023	4.44	−10.7%	4.75	5.30	4.07	36,612
Jun 2023	4.97	+15.6%	4.20	5.30	4.10	25,736
May 2023	4.30	+0.7%	4.08	4.76	3.92	1,17,441
Apr 2023	4.27	+9.5%	3.81	4.32	3.61	33,766
Mar 2023	3.90	−10.3%	4.15	4.30	3.73	38,732
Feb 2023	4.35	−17.9%	5.56	5.56	4.03	24,492
Jan 2023	5.30	+1.1%	5.40	6.00	5.15	51,580
Dec 2022	5.24	−1.1%	5.29	5.29	4.57	17,267
Nov 2022	5.30	0.0%	5.55	5.75	4.57	8,502
Oct 2022	5.30	+7.9%	5.00	5.65	4.56	29,114
Sep 2022	4.91	−11.1%	5.60	6.26	4.61	40,882
Aug 2022	5.52	+10.4%	5.00	6.05	5.00	25,109
Jul 2022	5.00	+34.4%	3.54	5.17	3.54	31,196
Jun 2022	3.72	−29.1%	5.25	5.25	3.72	5,939
May 2022	5.25	−7.1%	5.65	5.93	4.89	588
Apr 2022	5.65	−11.0%	6.04	6.61	5.13	33,849
Mar 2022	6.35	−13.4%	6.97	6.97	5.50	5,523
Feb 2022	7.33	+4.6%	6.67	7.71	6.67	5,588
Jan 2022	7.01	+34.0%	5.49	8.42	5.27	29,749
Dec 2021	5.23	+11.3%	4.90	5.64	4.23	52,258
Nov 2021	4.70	−13.8%	5.45	5.45	4.14	27,240
Oct 2021	5.45	+29.8%	4.41	5.45	4.10	43,379
Sep 2021	4.20	−2.1%	4.49	4.70	3.25	51,176
Aug 2021	4.29	−16.0%	5.30	5.30	3.90	87,231
Jul 2021	5.11	−0.2%	5.12	6.09	4.77	14,792
Jun 2021	5.12	−6.7%	5.49	6.00	4.90	33,135
May 2021	5.49	+26.2%	4.15	5.50	3.95	26,272
Apr 2021	4.35	−9.4%	4.60	4.60	4.16	3,326
Mar 2021	4.80	+16.2%	4.00	5.19	3.42	22,799
Feb 2021	4.13	−32.5%	5.82	5.82	4.13	3,446
Jan 2021	6.12	+38.8%	4.63	6.80	4.63	4,198
Dec 2020	4.41	+16.1%	3.62	4.41	3.44	4,863
Nov 2020	3.80	−9.5%	4.41	4.41	3.80	771
Oct 2020	4.20	+5.0%	3.80	4.35	3.43	4,840
Sep 2020	4.00	−14.0%	4.65	4.88	3.60	6,377
Aug 2020	4.65	−35.8%	6.88	6.88	4.64	7,834
Jul 2020	7.24	+12.6%	6.50	7.24	6.10	3,195
Jun 2020	6.43	+0.5%	6.08	7.46	6.08	6,330
May 2020	6.40	+0.5%	6.06	6.40	5.22	2,641
Apr 2020	6.37	−20.4%	7.84	8.80	6.37	1,712
Mar 2020	8.00	+12.2%	7.48	8.00	7.48	3,062
Feb 2020	7.13	+87.6%	3.99	7.45	3.99	3,215
Jan 2020	3.80	+6.1%	3.58	3.80	2.79	11,260
Dec 2019	3.58	−8.4%	3.74	3.74	2.97	12,721
Nov 2019	3.91	−2.0%	3.80	4.64	3.65	12,683
Oct 2019	3.99	−30.0%	5.42	5.42	3.80	2,082
Sep 2019	5.70	−19.5%	7.00	7.00	5.70	1,265
Aug 2019	7.08	−42.8%	11.76	11.76	7.08	805
Jul 2019	12.37	−7.0%	13.30	13.70	12.37	460
Jun 2019	13.30	−13.6%	14.65	14.65	13.30	225
May 2019	15.40	+2.7%	15.00	15.98	14.00	2,616
Apr 2019	15.00	+7.1%	14.70	15.50	14.00	1,117
Mar 2019	14.00	−5.4%	15.50	16.20	13.50	3,060
Feb 2019	14.80	−28.8%	19.80	22.80	14.80	3,827
Jan 2019	20.80	−9.6%	21.85	23.00	19.90	1,697
Dec 2018	23.00	+21.1%	19.95	23.50	19.50	791
Nov 2018	19.00	−16.3%	23.10	25.00	18.10	1,335
Oct 2018	22.70	+1.6%	21.95	23.95	21.70	302
Sep 2018	22.35	+12.0%	20.70	24.00	19.50	1,021
Aug 2018	19.95	−12.1%	21.90	22.00	19.75	1,320
Jul 2018	22.70	+31.2%	16.50	24.10	16.45	3,603
Jun 2018	17.30	−4.4%	18.10	19.45	15.55	20,583
May 2018	18.10	−18.7%	23.00	23.00	16.70	1,15,462
Apr 2018	22.25	−12.7%	24.55	25.55	20.50	21,789
Mar 2018	25.50	+1.6%	25.50	25.55	22.50	26,229
Feb 2018	25.10	−20.1%	31.40	32.80	24.35	43,705
Jan 2018	31.40	+25.1%	25.20	33.30	22.80	1,37,494
Dec 2017	25.10	−1.2%	26.55	27.00	22.40	33,711
Nov 2017	25.40	+0.2%	24.30	27.50	22.80	42,198
Oct 2017	25.35	−0.8%	26.80	26.80	23.00	26,985
Sep 2017	25.55	−14.3%	28.60	31.50	25.30	31,011
Aug 2017	29.80	−26.1%	41.90	41.90	26.60	26,129
Jul 2017	40.30	+34.8%	29.95	42.00	27.10	1,35,308
Jun 2017	29.90	−4.5%	31.30	31.80	27.55	48,919
May 2017	31.30	−6.6%	33.55	35.80	30.50	55,462
Apr 2017	33.50	−3.9%	34.80	39.00	32.30	1,40,286
Mar 2017	34.85	+6.3%	31.60	35.05	29.10	99,641
Feb 2017	32.80	+4.1%	33.00	34.50	29.45	1,40,441
Jan 2017	31.50	+8.2%	30.40	33.95	27.60	1,01,888
Dec 2016	29.10	−11.3%	32.00	35.90	26.80	1,81,290
Nov 2016	32.80	−29.9%	49.10	56.10	32.80	3,56,025
Oct 2016	46.80	+30.0%	37.80	46.80	37.75	2,31,591
Sep 2016	36.00	0.0%	36.00	36.00	35.90	1,44,318
Aug 2016	36.00	0.0%	36.00	36.00	35.90	4,34,967
Jul 2016	36.00	0.0%	36.00	36.00	36.00	33,550
Jun 2016	36.00	0.0%	36.00	36.00	35.95	56,301
May 2016	36.00	0.0%	36.00	36.00	34.20	1,14,846
Apr 2016	36.00	0.0%	36.00	36.00	34.20	65,937
Mar 2016	36.00	0.0%	36.00	36.00	36.00	13,895
Feb 2016	36.00	0.0%	36.00	36.00	34.20	3,62,300
Jan 2016	36.00	+25.0%	30.20	36.00	30.20	3,16,337
Dec 2015	28.80	0.0%	28.80	28.80	28.80	85,746
Nov 2015	28.80	+23.1%	22.40	28.80	22.40	2,09,131
Oct 2015	23.40	+30.0%	17.25	23.40	16.25	52,360
Sep 2015	18.00	0.0%	18.90	22.35	16.40	36,910
Aug 2015	18.00	+16.9%	15.40	25.00	14.00	90,095
Jul 2015	15.40	−6.8%	17.35	25.20	14.75	1,49,741
Jun 2015	16.53	+17.6%	13.36	16.53	12.41	24,842
May 2015	14.06	−4.4%	14.50	15.50	13.40	36,656
Apr 2015	14.70	+8.9%	13.50	15.38	12.50	15,701
Mar 2015	13.50	+9.8%	12.90	14.39	11.60	1,88,114
Feb 2015	12.29	+25.0%	10.02	12.33	8.25	21,099
Jan 2015	9.83	+30.9%	7.66	9.83	7.66	4,501
Dec 2014	7.51	−44.3%	12.81	14.82	7.37	84,439
Nov 2014	13.48	+3.7%	12.35	15.39	11.55	44,669
Oct 2014	13.00	+39.9%	9.75	15.65	9.75	27,884
Sep 2014	9.29	–	13.00	14.49	7.90	46,124

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	23.80	23.80	23.80	23.80	23.80	200
26 Oct 2026	25.53	25.99	25.00	25.00	25.91	426
19 Oct 2026	25.65	25.65	25.65	25.65	25.65	30
14 Oct 2026	23.40	25.67	23.40	25.67	23.44	639
13 Oct 2026	25.99	26.99	24.60	24.61	25.18	2,874
12 Oct 2026	25.72	25.84	24.56	25.83	24.71	112
9 Oct 2026	25.97	25.97	24.75	25.84	25.00	169
8 Oct 2026	24.02	25.97	24.01	25.97	24.03	21,372
7 Oct 2026	26.58	26.58	25.27	25.27	25.30	2,102
6 Oct 2026	27.40	27.40	26.60	26.60	26.61	1,635
5 Oct 2026	28.02	29.20	26.50	27.99	26.83	18,449
1 Oct 2026	28.83	28.83	23.80	27.89	27.61	11,848
30 Sep 2026	25.95	26.30	25.00	26.21	25.82	6,251
29 Sep 2026	24.00	25.68	23.35	24.44	25.57	21,754
28 Sep 2026	20.75	23.35	20.30	23.35	22.65	1,536
25 Sep 2026	20.00	22.70	20.00	21.23	21.18	1,800
24 Sep 2026	20.08	22.04	20.08	20.85	21.34	3,197
23 Sep 2026	24.80	24.80	22.20	22.20	24.50	6,521
22 Sep 2026	22.00	22.62	22.00	22.62	22.61	7,409
21 Sep 2026	22.15	22.18	20.17	20.57	20.72	1,832
18 Sep 2026	19.85	20.85	19.00	20.17	19.38	351
17 Sep 2026	20.85	22.80	19.52	19.65	22.46	3,615

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.Jauss Polymers bonus and split history

Ex-date	Event	Price factor	What happened
3 Oct 2011	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.