Jayatma Enterprises share price history
BSE: 539005Commercial Services & SuppliesSmall Cap
JAYATMA ENTERPRISES LIMITED · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Mar 2015
Last close ₹23.55₹0.00 (0.00%)
Share price at the BSE close on 30 Oct 2026. Previous close ₹23.55.
30 Oct: open ₹23.55, high ₹23.55, low ₹23.55
- Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹7.07 Cr4,730th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- No full year
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 0.91
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.02
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 5
Jayatma Enterprises share price by year, month and day
Closes to 30 Oct 2026; the last month as traded on BSE
Jayatma Enterprises' share price is on record from 31 Mar 2015, when it closed at ₹20.00, to 30 Oct 2026. Its highest close was ₹84.00 on 17 Dec 2021 and its lowest ₹12.70 on 7 Apr 2025.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 23.55 | +68.3% | 68.81 | 14.68 | 14.68 | 70.18 | 14.68 | 15,106 |
| 2025 | 13.99 | −29.6% | 20.87 | 12.70 | 19.88 | 21.91 | 12.70 | 1,420 |
| 2024 | 19.88 | +4.6% | 23.07 | 16.06 | 19.95 | 24.11 | 16.06 | 1,77,656 |
| 2023 | 19.00 | −71.7% | 63.80 | 15.21 | 63.80 | 63.80 | 15.21 | 33,869 |
| 2022 | 67.15 | −13.8% | 83.90 | 36.15 | 74.05 | 83.90 | 36.15 | 67,527 |
| 2021 | 77.90 | +304.7% | 84.00 | 19.00 | 19.25 | 88.15 | 19.00 | 2,18,277 |
| 2020 | 19.25 | 0.0% | 19.25 | 18.35 | 18.35 | 19.25 | 17.45 | 251 |
| 2019 | 19.25 | −3.8% | 20.00 | 19.00 | 20.00 | 21.00 | 19.00 | 4,622 |
| 2018 | 20.00 | 0.0% | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 2015 | 20.00 | – | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
₹ 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. 2025 is from its first session, 23 Jan 2025. 2021 is from its first session, 9 Apr 2021. 2020 is from its first session, 4 May 2020. 2019 is from its first session, 22 Jan 2019. 2018 is from its first session, 11 Dec 2018. 2015 is from its first session, 31 Mar 2015. The change in 2018 is on the close at the end of 2015, the last year before it with a trade. The close is the year's last trade for 2025 (17 Dec 2025), 2024 (25 Nov 2024), 2020 (17 Jul 2020), 2019 (30 Oct 2019), 2018 (11 Dec 2018) and 2015 (31 Mar 2015).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 23.55 | −9.5% | 26.02 | 26.02 | 23.55 | 116 |
| Sep 2026 | 26.02 | −4.1% | 25.80 | 27.00 | 25.80 | 147 |
| Aug 2026 | 27.13 | −19.6% | 32.10 | 32.10 | 27.13 | 334 |
| Jul 2026 | 33.75 | −35.1% | 50.96 | 50.96 | 33.75 | 3,818 |
| Jun 2026 | 52.00 | −13.3% | 63.00 | 70.18 | 52.00 | 4,509 |
| May 2026 | 60.00 | +70.4% | 36.97 | 60.00 | 36.97 | 5,103 |
| Apr 2026 | 35.21 | +117.6% | 16.98 | 35.21 | 16.98 | 72 |
| Mar 2026 | 16.18 | +10.2% | 15.41 | 16.18 | 15.41 | 907 |
| Jan 2026 | 14.68 | +4.9% | 14.68 | 14.68 | 14.68 | 100 |
| Dec 2025 | 13.99 | +5.0% | 13.33 | 13.99 | 13.33 | 250 |
| May 2025 | 13.33 | +5.0% | 13.33 | 13.33 | 13.33 | 2 |
| Apr 2025 | 12.70 | −9.6% | 14.75 | 14.75 | 12.70 | 18 |
| Mar 2025 | 14.05 | −21.9% | 17.10 | 17.10 | 14.05 | 25 |
| Feb 2025 | 18.00 | −13.8% | 21.91 | 21.91 | 18.00 | 1,021 |
| Jan 2025 | 20.87 | +5.0% | 19.88 | 20.87 | 19.88 | 104 |
| Nov 2024 | 19.88 | −5.1% | 21.88 | 24.11 | 19.88 | 11,436 |
| Oct 2024 | 20.94 | +10.2% | 19.00 | 20.94 | 19.00 | 659 |
| Aug 2024 | 19.00 | +12.7% | 17.70 | 19.50 | 17.70 | 127 |
| Jul 2024 | 16.86 | +5.0% | 16.06 | 16.86 | 16.06 | 57 |
| May 2024 | 16.06 | −5.3% | 16.90 | 16.90 | 16.06 | 3 |
| Apr 2024 | 16.95 | −9.8% | 17.86 | 17.86 | 16.15 | 1,65,122 |
| Mar 2024 | 18.80 | −18.3% | 21.85 | 21.85 | 18.80 | 25 |
| Feb 2024 | 23.00 | +15.3% | 20.94 | 23.07 | 20.94 | 60 |
| Jan 2024 | 19.95 | +5.0% | 19.95 | 19.95 | 19.00 | 167 |
₹ 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 |
|---|---|---|---|---|---|---|
| 30 Oct 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 5 |
| 23 Oct 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 5 |
| 8 Oct 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
| 5 Oct 2026 | 26.02 | 26.02 | 24.75 | 24.75 | – | 6 |
| 23 Sep 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 75 |
| 21 Sep 2026 | 25.80 | 27.00 | 25.80 | 26.02 | – | 72 |
| 31 Aug 2026 | 28.55 | 28.55 | 27.13 | 27.13 | – | 94 |
| 27 Aug 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1 |
| 24 Aug 2026 | 28.55 | 28.55 | 28.50 | 28.55 | 28.53 | 218 |
| 6 Aug 2026 | 30.00 | 30.00 | 28.55 | 28.55 | – | 16 |
| 5 Aug 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2 |
| 4 Aug 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1 |
| 3 Aug 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2 |
| 30 Jul 2026 | 33.95 | 33.95 | 33.75 | 33.75 | 33.76 | 1,148 |
| 28 Jul 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 140 |
| 27 Jul 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 10 |
| 24 Jul 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 4 |
| 23 Jul 2026 | 39.32 | 39.32 | 37.45 | 39.32 | – | 32 |
| 22 Jul 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 18 |
| 21 Jul 2026 | 33.98 | 35.67 | 33.98 | 35.67 | – | 71 |
| 20 Jul 2026 | 33.91 | 37.47 | 33.91 | 33.98 | 34.11 | 1,464 |
| 17 Jul 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 25 |
Prices in ₹ per share as traded, not adjusted.