Jayabharat Credit share price history

BSE: 501311FinanceSmall Cap

Jayabharat Credit Ltd. · Face value ₹10 · Listed Sep 2001

₹12.04₹0.00 (0.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹12.04.

27 Oct: open ₹12.04, high ₹12.04, low ₹12.00

52-week range of traded prices to 27 Oct 2026

₹12.00Low, 27 Oct 2026₹32.41High, 27 Oct 2025

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.
Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹6.02 Cr4,710th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 2,051

Jayabharat Credit share price by year, month and day

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

Jayabharat Credit's share price is on record from 2 Jan 2007, when it closed at ₹16.10, to 27 Oct 2026. Its highest close was ₹33.07 on 24 Oct 2025 and its lowest ₹1.72 on 20 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.04	−46.9%	22.58	12.04	22.58	22.58	12.00	1,17,895
2025	22.69	+67.5%	33.07	9.49	13.55	33.07	9.49	7,63,702
2024	13.55	+91.1%	14.24	6.10	7.35	14.95	5.84	3,10,524
2023	7.09	−45.4%	13.63	3.57	13.63	13.65	3.52	1,05,564
2022	12.99	+82.4%	15.00	5.57	7.47	15.21	5.50	62,785
2021	7.12	+11.3%	8.38	4.59	6.40	8.79	4.38	29,101
2020	6.40	+58.4%	6.40	1.72	4.24	6.40	1.72	2,46,675
2019	4.04	−56.5%	10.16	4.04	9.70	10.17	4.04	14,160
2017	9.29	+20.8%	9.29	8.03	8.07	9.29	8.03	392
2016	7.69	−19.5%	9.08	4.90	9.08	9.08	4.90	52,769
2015	9.55	+77.8%	14.57	4.53	5.11	14.57	4.53	59,448
2014	5.37	−19.4%	17.10	5.12	6.33	17.20	4.90	31,987
2013	6.66	−61.5%	18.80	6.66	18.15	18.80	6.66	32,795
2012	17.29	+116.1%	17.44	6.47	7.61	17.45	6.16	8,39,296
2011	8.00	−14.3%	12.03	7.19	9.79	12.03	7.05	82,685
2010	9.34	−2.7%	11.38	8.19	10.00	11.93	7.90	4,70,579
2009	9.60	−43.5%	18.12	8.55	17.50	19.97	7.80	2,37,653
2008	16.99	−16.7%	26.70	13.50	21.35	27.50	13.50	2,44,970
2007	20.40	–	20.40	14.80	16.05	21.00	12.65	4,63,840

₹ 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. 2019 is from its first session, 1 Nov 2019. 2017 is from its first session, 9 Feb 2017. The change in 2019 is on the close at the end of 2017, the last year before it with a trade. The close is the year's last trade for 2017 (4 Sep 2017) and 2011 (19 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.04	−14.0%	14.00	14.00	12.00	6,642
Sep 2026	14.00	+0.5%	14.00	14.17	13.00	6,345
Aug 2026	13.93	+5.9%	13.02	15.05	13.02	6,059
Jul 2026	13.16	−19.4%	16.33	16.33	13.10	11,676
Jun 2026	16.33	−15.6%	19.34	19.34	16.32	2,903
May 2026	19.34	−12.1%	22.00	22.00	19.34	992
Apr 2026	22.00	+31.1%	16.70	22.30	16.70	23,084
Mar 2026	16.78	+6.3%	15.79	17.30	15.79	742
Feb 2026	15.79	+8.3%	14.58	20.37	14.30	23,316
Jan 2026	14.58	−35.7%	22.58	22.58	14.10	36,136
Dec 2025	22.69	−8.2%	25.89	25.94	19.78	36,709
Nov 2025	24.71	−17.6%	29.40	29.40	21.30	2,80,799
Oct 2025	30.00	+43.5%	21.95	33.07	21.95	1,42,354
Sep 2025	20.91	+95.6%	10.69	20.91	10.16	2,24,634
Aug 2025	10.69	+7.1%	9.98	11.52	9.49	2,373
Jul 2025	9.98	−27.4%	13.06	13.06	9.98	11,355
Jun 2025	13.74	+19.8%	11.70	14.12	10.45	14,124
May 2025	11.47	−20.9%	14.50	16.66	11.47	22,747
Apr 2025	14.50	+3.9%	13.27	14.70	12.66	872
Mar 2025	13.96	−3.8%	15.23	15.23	12.64	2,530
Feb 2025	14.51	+17.5%	12.96	14.51	11.10	6,648
Jan 2025	12.35	−8.9%	13.55	14.37	12.35	18,557
Dec 2024	13.55	+25.6%	10.79	13.65	10.79	13,216
Nov 2024	10.79	+9.7%	9.84	10.80	9.80	8,127
Oct 2024	9.84	+11.8%	8.80	9.87	8.80	16,908
Sep 2024	8.80	−17.5%	10.77	11.90	8.80	10,063
Aug 2024	10.67	+13.4%	8.94	11.19	8.47	6,164
Jul 2024	9.41	−17.7%	11.95	12.78	8.97	25,192
Jun 2024	11.44	+30.1%	9.00	12.63	8.36	69,333
May 2024	8.79	−3.4%	9.10	10.01	7.60	16,612
Apr 2024	9.10	−21.1%	11.30	11.50	8.00	25,826
Mar 2024	11.53	−19.0%	14.95	14.95	11.53	21,991
Feb 2024	14.24	+132.7%	6.12	14.24	6.08	65,101
Jan 2024	6.12	−13.7%	7.35	7.71	5.84	31,991
Dec 2023	7.09	+12.0%	6.46	7.41	5.85	54,197
Nov 2023	6.33	+22.9%	5.15	6.33	4.98	10,303
Oct 2023	5.15	0.0%	5.15	5.25	5.15	1,111
Sep 2023	5.15	+16.3%	4.43	5.16	4.40	3,016
Aug 2023	4.43	+16.9%	3.70	4.43	3.52	3,561
Jul 2023	3.79	−19.2%	4.70	4.70	3.75	15,354
Jun 2023	4.69	+5.9%	4.60	4.93	4.31	4,426
May 2023	4.43	−18.3%	5.15	5.15	4.43	8,331
Apr 2023	5.42	−48.2%	9.95	9.95	5.15	5,187
Mar 2023	10.47	−15.0%	12.20	12.20	10.47	57
Feb 2023	12.32	−0.2%	12.35	12.96	12.32	12
Jan 2023	12.35	−4.9%	13.63	13.65	12.35	9
Dec 2022	12.99	−7.2%	14.00	14.54	12.17	1,674
Nov 2022	14.00	−3.6%	13.80	15.21	13.80	533
Oct 2022	14.52	+2.8%	14.10	14.56	13.23	3,081
Sep 2022	14.12	+23.9%	11.97	14.12	11.97	1,142
Aug 2022	11.40	+24.6%	9.15	12.60	9.15	2,413
Jul 2022	9.15	+15.8%	8.29	9.18	8.29	185
Jun 2022	7.90	−1.3%	8.00	8.00	7.90	7
May 2022	8.00	0.0%	8.40	8.40	8.00	3,750
Apr 2022	8.00	+18.5%	6.75	8.19	6.75	2,971
Mar 2022	6.75	−3.6%	7.35	7.35	5.50	7,733
Feb 2022	7.00	−21.1%	9.05	9.31	6.87	7,355
Jan 2022	8.87	+24.6%	7.47	8.97	7.10	31,941
Dec 2021	7.12	+45.3%	4.90	7.90	4.66	19,331
Nov 2021	4.90	−7.4%	5.20	5.46	4.90	325
Oct 2021	5.29	−30.4%	7.22	7.22	4.38	2,943
Sep 2021	7.60	−4.6%	7.90	8.48	7.60	532
Aug 2021	7.97	+27.9%	6.54	8.79	6.54	724
Jul 2021	6.23	−7.0%	7.00	7.00	6.23	512
Jun 2021	6.70	+25.7%	5.33	6.75	5.33	2,252
May 2021	5.33	+4.9%	5.08	5.33	5.08	1,507
Apr 2021	5.08	−13.9%	5.61	5.61	5.08	123
Mar 2021	5.90	−5.6%	6.50	6.82	5.90	399
Feb 2021	6.25	+2.8%	6.25	6.25	6.25	5
Jan 2021	6.08	−5.0%	6.40	6.70	5.78	448
Dec 2020	6.40	+51.7%	4.43	6.40	4.21	1,836
Nov 2020	4.22	+27.1%	3.48	4.22	3.48	1,060
Oct 2020	3.32	+52.3%	2.28	3.32	2.28	1,920
Sep 2020	2.18	+14.7%	1.81	2.18	1.81	2,23,808
Aug 2020	1.90	+3.8%	1.90	1.90	1.90	50
Jul 2020	1.83	+4.6%	1.83	1.83	1.83	100
Jun 2020	1.75	+1.7%	1.75	1.75	1.72	10,027
Mar 2020	1.72	−39.2%	2.69	2.83	1.72	5,789
Feb 2020	2.83	−26.1%	3.64	3.64	2.57	1,034
Jan 2020	3.83	−5.2%	4.24	4.24	3.65	1,051
Dec 2019	4.04	−48.1%	7.79	7.79	4.04	8,971
Nov 2019	7.79	−16.1%	9.70	10.17	5.83	5,189
Sep 2017	9.29	0.0%	9.29	9.29	9.29	35
Aug 2017	9.29	+10.2%	8.85	9.29	8.85	6
Jul 2017	8.43	+5.0%	8.43	8.43	8.43	1
Feb 2017	8.03	+4.4%	8.07	8.45	8.03	350
Dec 2016	7.69	+14.4%	6.39	7.69	5.76	1,900
Nov 2016	6.72	−9.7%	7.07	7.07	6.72	500
Oct 2016	7.44	+4.9%	7.44	7.44	7.44	90
Sep 2016	7.09	+17.8%	5.72	7.09	5.58	6,974
Aug 2016	6.02	+4.7%	5.47	6.02	5.47	243
Jul 2016	5.75	+11.9%	4.90	5.93	4.90	18,373
Jun 2016	5.14	0.0%	5.39	5.39	4.90	3,063
Apr 2016	5.14	−5.2%	5.15	5.15	4.90	141
Mar 2016	5.42	−9.7%	6.30	6.61	5.42	10,824
Feb 2016	6.00	−14.8%	6.80	6.80	6.00	9,034
Jan 2016	7.04	−26.3%	9.08	9.08	7.04	1,627
Dec 2015	9.55	+27.3%	7.15	9.55	7.15	20,474
Nov 2015	7.50	−22.7%	9.22	9.22	6.80	4,405
Oct 2015	9.70	−30.1%	14.57	14.57	9.70	579
Sep 2015	13.88	+10.2%	13.22	13.88	13.22	8
Aug 2015	12.60	+28.3%	10.31	12.60	10.31	83
Jul 2015	9.82	+52.0%	6.78	9.82	6.78	11,429
Jun 2015	6.46	−9.7%	6.80	6.80	6.46	20
May 2015	7.15	0.0%	6.80	7.15	6.80	500
Apr 2015	7.15	+25.9%	5.96	7.15	5.96	1,251
Mar 2015	5.68	+15.0%	5.18	5.68	5.00	367
Feb 2015	4.94	−0.8%	5.22	5.75	4.94	5,314
Jan 2015	4.98	−7.3%	5.11	5.11	4.53	15,018
Dec 2014	5.37	−10.6%	5.72	5.75	4.90	1,876
Nov 2014	6.01	−17.6%	6.93	6.93	6.00	2,072
Oct 2014	7.29	−29.9%	9.88	9.88	7.29	2,071
Sep 2014	10.40	−36.6%	17.20	17.20	10.40	580
Aug 2014	16.40	+8.6%	14.35	16.40	14.35	771
Jul 2014	15.10	+28.2%	12.36	15.10	12.36	26
Jun 2014	11.78	+3.9%	11.90	12.40	11.78	351
May 2014	11.34	+40.2%	8.49	11.34	8.49	2,698
Apr 2014	8.09	+10.1%	7.71	8.09	7.71	890
Mar 2014	7.35	+8.1%	7.14	7.35	7.00	16,403
Feb 2014	6.80	+21.2%	5.89	6.80	5.89	3,139
Jan 2014	5.61	−15.8%	6.33	6.33	5.61	1,110
Dec 2013	6.66	−26.0%	8.56	8.56	6.66	1,116
Nov 2013	9.00	−18.2%	10.46	10.46	8.98	323
Jul 2013	11.00	+4.8%	10.50	11.02	9.98	10,224
Jun 2013	10.50	−2.5%	10.24	10.50	9.73	2,235
May 2013	10.77	−14.1%	11.92	11.92	10.77	3
Apr 2013	12.54	+15.2%	10.40	12.54	10.31	1,815
Mar 2013	10.89	−25.7%	13.92	15.60	10.89	15,556
Feb 2013	14.65	−22.1%	17.90	17.90	14.65	11
Jan 2013	18.80	+8.7%	18.15	18.80	16.45	1,512
Dec 2012	17.29	+21.2%	14.00	17.45	14.00	1,361
Nov 2012	14.26	+8.6%	12.48	15.00	11.27	1,813
Oct 2012	13.13	+41.9%	9.71	14.54	9.71	1,652
Sep 2012	9.25	−11.9%	9.98	10.47	8.84	716
Aug 2012	10.50	−9.0%	12.11	13.34	9.37	9,086
Jul 2012	11.54	+28.2%	9.45	11.54	8.98	7,382
Jun 2012	9.00	0.0%	8.56	9.00	8.24	7,560
May 2012	9.00	−2.7%	9.60	10.72	8.51	17,036
Apr 2012	9.25	+3.4%	9.39	10.00	8.46	10,966
Mar 2012	8.95	+36.6%	6.87	9.87	6.87	7,66,277
Feb 2012	6.55	−0.3%	6.26	7.46	6.16	10,986
Jan 2012	6.57	−17.9%	7.61	7.61	6.57	4,461
Dec 2011	8.00	0.0%	8.25	8.65	7.81	125
Nov 2011	8.00	+6.2%	7.50	8.89	7.50	10,694
Oct 2011	7.53	−12.3%	8.17	8.69	7.05	7,016
Sep 2011	8.59	+7.1%	8.35	10.30	7.27	7,653
Aug 2011	8.02	−21.0%	10.65	10.65	7.37	16,881
Jul 2011	10.15	+16.8%	9.11	12.03	8.51	22,858
Jun 2011	8.69	+14.0%	8.00	10.43	8.00	3,632
May 2011	7.62	−12.8%	8.84	9.00	7.62	831
Apr 2011	8.74	+2.8%	8.92	9.68	8.74	4,202
Mar 2011	8.50	−3.7%	8.89	9.35	8.46	4,659
Feb 2011	8.83	−0.8%	8.46	8.88	8.44	504
Jan 2011	8.90	−4.7%	9.79	9.90	8.90	3,630
Dec 2010	9.34	−4.5%	9.98	9.98	7.90	5,061
Nov 2010	9.78	+3.2%	9.25	9.99	8.20	9,805
Oct 2010	9.48	−16.0%	10.73	11.14	9.18	19,971
Sep 2010	11.29	+21.8%	8.90	11.93	8.50	56,941
Aug 2010	9.27	−6.3%	9.41	10.33	8.94	7,346
Jul 2010	9.89	+1.5%	10.22	11.00	8.98	5,154
Jun 2010	9.74	−6.7%	9.92	10.65	9.00	8,607
May 2010	10.44	+4.4%	10.00	10.59	9.52	1,943
Apr 2010	10.00	+3.8%	10.00	10.95	9.18	60,450
Mar 2010	9.63	+9.1%	8.44	10.35	8.02	2,70,318
Feb 2010	8.83	−7.1%	9.52	9.99	8.26	8,122
Jan 2010	9.50	−1.0%	10.00	10.64	9.22	16,861
Dec 2009	9.60	+6.8%	8.65	11.25	8.61	30,864
Nov 2009	8.99	−14.0%	9.93	10.96	8.99	43,652
Oct 2009	10.45	−28.7%	13.92	13.92	9.13	12,119
Sep 2009	14.65	+3.1%	15.66	19.97	14.65	1,251
Aug 2009	14.21	+43.4%	11.35	17.37	11.03	9,001
Jul 2009	9.91	−0.4%	10.32	10.97	7.80	43,039
Jun 2009	9.95	−20.5%	13.14	14.50	8.56	75,744
May 2009	12.52	+0.6%	11.84	13.10	10.52	10,661
Apr 2009	12.45	−7.1%	12.75	14.00	11.70	3,949
Mar 2009	13.40	−18.9%	17.30	17.30	12.35	949
Feb 2009	16.52	+10.1%	15.20	16.65	14.69	1,021
Jan 2009	15.00	−11.7%	17.50	18.70	12.90	5,403
Dec 2008	16.99	+25.9%	14.15	17.30	14.15	6,790
Nov 2008	13.50	−24.2%	17.00	17.70	13.50	6,156
Oct 2008	17.80	−0.6%	18.55	18.60	15.40	1,281
Sep 2008	17.90	+15.5%	16.00	18.10	15.25	1,045
Aug 2008	15.50	0.0%	15.00	16.50	14.40	10,510
Jul 2008	15.50	−7.7%	17.60	20.20	15.30	33,164
Jun 2008	16.80	+2.1%	15.75	16.80	15.05	7,757
May 2008	16.45	−2.7%	17.95	19.40	15.65	3,365
Apr 2008	16.90	+4.0%	15.05	19.25	14.25	7,917
Mar 2008	16.25	−14.7%	18.10	20.40	15.45	26,508
Feb 2008	19.05	−4.8%	19.10	21.80	17.95	34,638
Jan 2008	20.00	−2.0%	21.35	27.50	19.85	1,05,839
Dec 2007	20.40	+24.4%	16.05	20.40	16.05	77,426
Nov 2007	16.40	−11.4%	17.60	17.60	14.80	38,551
Oct 2007	18.50	−1.6%	18.90	21.00	17.35	7,452
Sep 2007	18.80	+22.1%	15.55	18.85	14.85	14,954
Aug 2007	15.40	−1.3%	14.90	17.75	14.90	9,983
Jul 2007	15.60	−1.6%	15.50	17.90	15.50	17,234
Jun 2007	15.85	+1.6%	16.95	17.40	15.80	37,839
May 2007	15.60	+0.6%	15.50	17.35	13.25	5,525
Apr 2007	15.50	−0.6%	16.00	16.90	14.30	11,493
Mar 2007	15.60	−13.1%	16.30	18.20	12.65	33,915
Feb 2007	17.95	−1.9%	16.75	19.45	16.50	1,65,043
Jan 2007	18.30	–	16.05	18.65	15.50	44,425

₹ 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
27 Oct 2026	12.04	12.04	12.00	12.04	12.02	2,051
19 Oct 2026	12.04	12.04	12.04	12.04	12.04	117
7 Oct 2026	12.04	12.04	12.04	12.04	12.04	700
6 Oct 2026	13.31	13.31	12.65	12.67	13.27	3,530
5 Oct 2026	14.00	14.00	13.31	13.31	13.43	244
28 Sep 2026	14.00	14.00	14.00	14.00	14.00	1
22 Sep 2026	14.10	14.10	14.10	14.10	14.10	120
15 Sep 2026	14.17	14.17	14.17	14.17	14.17	2
10 Sep 2026	14.17	14.17	14.17	14.17	14.17	3
9 Sep 2026	13.00	14.17	13.00	14.17	13.00	6,082
8 Sep 2026	13.50	13.50	13.50	13.50	13.50	50
7 Sep 2026	13.50	13.50	13.50	13.50	13.50	79
1 Sep 2026	14.00	14.00	13.50	13.50	–	8
21 Aug 2026	13.93	13.93	13.93	13.93	13.93	17
20 Aug 2026	14.00	14.00	13.93	13.93	–	24
19 Aug 2026	14.38	14.38	14.00	14.00	–	38
18 Aug 2026	14.38	14.38	14.38	14.38	14.38	10
17 Aug 2026	15.05	15.05	14.38	14.38	15.04	303
12 Aug 2026	14.35	14.35	14.34	14.34	14.34	1,131
11 Aug 2026	13.67	13.67	13.67	13.67	13.67	4,503
7 Aug 2026	13.02	13.02	13.02	13.02	13.02	32
3 Aug 2026	13.02	13.02	13.02	13.02	13.02	1

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.

Ex-date	Event	Price factor	What happened
18 Nov 2019	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.