Jayatma Industries share price history

BSE: 531323Textiles & ApparelsSmall Cap

JAYATMA INDUSTRIES LIMITED · Face value ₹10 · Listed Jan 1996

₹11.80₹0.06 (0.51%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹11.74.

27 Oct: open ₹11.70, high ₹11.80, low ₹11.70

52-week range of traded prices to 27 Oct 2026

₹10.93Low, 20 Aug 2026₹15.50High, 13 Mar 2026

Under BSE's graded surveillance, stage 0, on the list for 27 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 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹7.29 Cr4,789th largest listed
P/E: Lossover the last 12 months
P/B: 0.78
Dividend yield: Nonein the last 12 months
ROE: −14.2%
ROCE: −3.9%
Debt to equity: 2.25
Volume, BSE: 30

Jayatma Industries share price by year, month and day

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

Jayatma Industries' share price is on record from 2 Jan 2007, when it closed at ₹4.73, to 27 Oct 2026. Its highest close was ₹20.80 on 31 Jan 2019 and its lowest ₹1.58 on 29 Dec 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.80	−4.6%	15.28	10.93	12.38	15.50	10.93	38,543
2025	12.37	−31.2%	20.00	11.97	17.99	20.40	11.97	7,77,960
2024	17.99	+16.8%	19.15	10.19	16.13	20.10	9.72	3,95,581
2023	15.40	+62.1%	15.40	6.23	9.50	15.91	6.23	79,685
2022	9.50	−25.4%	16.17	6.95	13.36	16.17	6.61	1,02,613
2021	12.73	+228.9%	12.73	3.76	4.00	12.73	3.61	2,43,141
2020	3.87	−44.7%	7.00	3.87	7.00	7.00	3.87	32,804
2019	7.00	−62.7%	20.80	7.00	19.55	20.85	7.00	23,836
2018	18.75	+331.0%	18.75	4.56	4.56	18.85	4.56	57,818
2017	4.35	−2.5%	5.15	3.52	4.24	5.17	3.40	22,554
2016	4.46	−15.7%	5.03	4.25	5.03	5.03	4.25	2,615
2015	5.29	+95.2%	6.44	2.38	2.58	6.44	2.38	39,842
2014	2.71	−41.7%	5.51	2.07	4.50	5.51	2.05	1,96,112
2013	4.65	−34.5%	7.40	2.24	7.40	7.40	2.24	1,79,038
2012	7.10	+349.4%	8.50	1.60	1.51	8.50	1.51	4,16,770
2011	1.58	−66.5%	4.92	1.58	4.72	4.95	1.58	3,75,281
2010	4.72	−41.1%	10.33	3.27	8.41	10.84	3.12	6,35,905
2009	8.02	+13.0%	10.36	3.44	6.75	10.36	3.27	35,487
2008	7.10	+11.1%	7.88	2.38	6.08	8.25	2.27	1,08,848
2007	6.39	–	8.50	3.30	4.73	8.92	3.15	1,30,957

₹ 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, 2 Feb 2021. 2020 is from its first session, 20 Jan 2020. 2017 is from its first session, 16 May 2017. 2016 is from its first session, 2 Feb 2016. 2015 is from its first session, 20 Jan 2015. The close is the year's last trade for 2019 (17 Dec 2019), 2017 (18 Dec 2017) and 2015 (11 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.80	−9.2%	12.35	13.00	11.70	503
Sep 2026	13.00	+2.8%	13.27	13.27	13.00	23
Aug 2026	12.64	+1.9%	13.02	13.11	10.93	3,330
Jul 2026	12.40	+0.3%	12.96	13.58	11.60	5,965
Jun 2026	12.36	−6.4%	12.55	13.16	11.93	7,757
May 2026	13.20	+1.1%	13.05	13.23	12.00	1,421
Apr 2026	13.05	−10.4%	15.28	15.28	12.42	2,874
Mar 2026	14.57	+19.2%	11.61	15.50	11.61	7,158
Feb 2026	12.22	−11.3%	13.10	14.45	11.67	7,754
Jan 2026	13.78	+11.4%	12.38	14.50	12.30	1,758
Dec 2025	12.37	−9.4%	13.65	13.66	12.37	2,220
Nov 2025	13.65	+5.0%	12.35	13.66	12.35	6,163
Oct 2025	13.00	+0.3%	13.60	13.60	12.40	1,013
Sep 2025	12.96	−6.4%	13.85	16.20	12.81	8,339
Aug 2025	13.85	−9.1%	15.23	15.23	13.69	4,189
Jul 2025	15.23	−14.7%	17.00	17.00	14.13	16,477
Jun 2025	17.86	−8.2%	19.45	20.40	17.86	1,456
May 2025	19.45	+11.8%	16.53	19.60	15.55	21,591
Apr 2025	17.39	+21.0%	13.67	17.39	13.00	12,196
Mar 2025	14.37	+14.4%	13.18	15.87	13.18	6,92,097
Feb 2025	12.56	−14.6%	14.70	14.70	11.97	863
Jan 2025	14.70	−18.3%	17.99	18.08	12.75	11,356
Dec 2024	17.99	+11.7%	16.91	20.10	15.70	22,663
Nov 2024	16.11	+4.4%	16.20	18.35	14.04	26,251
Oct 2024	15.43	+19.9%	12.50	16.09	12.50	30,408
Sep 2024	12.87	+5.8%	12.17	15.33	11.91	1,12,228
Aug 2024	12.17	−13.7%	14.80	15.80	11.90	25,791
Jul 2024	14.10	+38.1%	10.72	14.65	10.19	8,082
Jun 2024	10.21	−18.8%	12.57	12.57	9.72	7,035
May 2024	12.57	−18.9%	14.73	15.50	12.06	11,563
Apr 2024	15.50	+21.7%	12.50	16.99	11.50	31,993
Mar 2024	12.74	−11.5%	14.69	15.00	12.50	10,796
Feb 2024	14.40	+8.2%	13.31	19.05	12.62	60,541
Jan 2024	13.31	−13.6%	16.13	16.69	12.87	48,230
Dec 2023	15.40	+4.8%	14.70	15.91	13.30	29,125
Nov 2023	14.70	+5.0%	14.00	14.81	13.19	3,048
Oct 2023	14.00	+29.5%	10.99	14.28	10.99	6,026
Sep 2023	10.81	+8.1%	9.80	10.81	9.63	4,399
Aug 2023	10.00	+15.5%	8.50	10.62	8.01	10,362
Jul 2023	8.66	−33.3%	12.35	12.35	8.66	2,000
Jun 2023	12.99	+36.2%	10.00	13.00	10.00	857
May 2023	9.54	+53.1%	6.50	9.54	6.50	7,534
Apr 2023	6.23	−14.1%	6.89	6.89	6.23	124
Mar 2023	7.25	−17.0%	8.31	8.31	7.20	718
Feb 2023	8.74	−18.6%	10.21	10.21	8.74	2,440
Jan 2023	10.74	+13.1%	9.50	11.42	8.95	13,052
Dec 2022	9.50	+18.8%	8.40	9.99	8.40	12,876
Nov 2022	8.00	−33.3%	11.40	12.60	7.90	14,514
Oct 2022	11.99	−0.1%	12.00	12.60	10.75	2,124
Sep 2022	12.00	+57.1%	8.00	12.05	8.00	7,665
Aug 2022	7.64	−10.0%	8.49	8.90	6.61	5,488
Jul 2022	8.49	0.0%	8.49	9.85	7.40	4,539
Jun 2022	8.49	−6.0%	9.48	10.40	8.49	3,668
May 2022	9.03	−25.4%	12.00	12.80	9.00	6,042
Apr 2022	12.10	+6.1%	11.97	13.60	11.25	9,843
Mar 2022	11.40	+3.1%	11.06	15.40	10.46	10,496
Feb 2022	11.06	−7.8%	12.50	15.12	9.57	9,213
Jan 2022	12.00	−5.7%	13.36	16.17	11.10	16,145
Dec 2021	12.73	+15.9%	10.50	12.73	9.44	19,501
Nov 2021	10.98	+29.2%	8.92	12.48	8.92	15,534
Oct 2021	8.50	+5.5%	8.06	8.50	7.32	3,104
Sep 2021	8.06	−16.9%	9.99	9.99	8.01	2,407
Aug 2021	9.70	+2.5%	8.99	10.20	8.94	9,941
Jul 2021	9.46	+2.2%	9.26	11.52	8.80	49,579
Jun 2021	9.26	+54.3%	6.00	9.26	5.75	54,823
May 2021	6.00	+26.1%	4.99	6.55	4.99	17,875
Apr 2021	4.76	−33.4%	6.80	6.80	4.00	18,614
Mar 2021	7.15	+72.3%	4.15	7.24	4.15	18,847
Feb 2021	4.15	+7.2%	4.00	4.54	3.61	32,916
Dec 2020	3.87	−14.0%	4.50	4.50	3.87	3,032
Oct 2020	4.50	−0.4%	4.30	4.50	4.09	8,365
Sep 2020	4.52	−30.0%	6.14	6.14	4.52	18,713
Aug 2020	6.46	−5.0%	6.80	6.80	6.46	1,420
Jul 2020	6.80	0.0%	6.80	6.80	6.80	439
Jun 2020	6.80	0.0%	6.80	6.80	6.80	20
Feb 2020	6.80	+2.3%	6.98	6.98	6.80	590
Jan 2020	6.65	−5.0%	7.00	7.00	6.65	225
Dec 2019	7.00	−2.1%	7.00	7.00	7.00	152
Nov 2019	7.15	−4.7%	7.50	7.50	7.15	28
Oct 2019	7.50	−14.1%	9.16	9.16	7.50	501
Sep 2019	8.73	−26.4%	11.86	11.86	8.73	2,005
Aug 2019	11.86	−16.8%	13.54	13.54	11.86	695
Jul 2019	14.25	−5.0%	14.25	14.25	14.25	1
Jun 2019	15.00	−4.8%	16.50	16.50	14.20	14,176
May 2019	15.75	−18.8%	19.35	19.55	15.75	4,760
Apr 2019	19.40	+8.7%	18.70	19.40	18.60	110
Mar 2019	17.85	−0.6%	17.85	17.85	17.85	1
Feb 2019	17.95	−13.7%	19.80	19.80	17.95	706
Jan 2019	20.80	+10.9%	19.55	20.85	18.95	701
Dec 2018	18.75	+17.2%	15.70	18.85	15.70	2,736
Nov 2018	16.00	+53.1%	9.93	16.00	8.97	25,145
Oct 2018	10.45	−12.6%	11.37	11.37	10.45	1,949
Aug 2018	11.96	+4.9%	11.96	11.96	11.96	1
Jul 2018	11.40	+20.0%	9.50	11.43	9.50	1,750
Jun 2018	9.50	+7.6%	9.10	10.00	9.10	3,381
May 2018	8.83	+36.9%	6.77	8.83	5.82	8,741
Apr 2018	6.45	+13.6%	5.40	6.51	5.11	4,495
Mar 2018	5.68	−1.2%	6.00	6.61	5.68	7,220
Feb 2018	5.75	+10.2%	5.45	5.75	5.45	300
Jan 2018	5.22	+20.0%	4.56	5.22	4.56	2,100
Dec 2017	4.35	+20.8%	3.78	4.35	3.78	3,695
Nov 2017	3.60	−12.0%	3.89	3.89	3.40	3,232
Oct 2017	4.09	−8.7%	4.70	5.17	4.09	5,560
Sep 2017	4.48	+21.1%	3.70	4.48	3.70	1,982
Aug 2017	3.70	−14.0%	4.09	4.09	3.70	800
Jul 2017	4.30	+7.8%	3.99	4.38	3.99	4,695
Jun 2017	3.99	−5.9%	4.04	4.24	3.99	2,390
May 2017	4.24	−4.9%	4.24	4.24	4.24	200
Dec 2016	4.46	0.0%	4.46	4.46	4.46	200
Nov 2016	4.46	0.0%	4.46	4.46	4.46	300
Oct 2016	4.46	−5.1%	4.47	4.47	4.25	1,115
Sep 2016	4.70	0.0%	4.70	4.70	4.70	800
Aug 2016	4.70	−1.7%	4.70	4.70	4.70	100
Feb 2016	4.78	−9.6%	5.03	5.03	4.78	100
Dec 2015	5.29	−9.6%	5.56	5.56	5.29	124
Oct 2015	5.85	−7.4%	6.20	6.20	5.85	3,600
Sep 2015	6.32	+48.4%	4.47	6.44	4.47	21,411
Aug 2015	4.26	+39.7%	3.20	4.26	3.20	384
Jul 2015	3.05	+22.5%	2.41	3.05	2.41	704
Jun 2015	2.49	−8.8%	2.73	2.75	2.38	1,106
Apr 2015	2.73	+5.8%	2.48	2.73	2.48	1,278
Mar 2015	2.58	0.0%	2.58	2.70	2.57	1,135
Feb 2015	2.58	+4.9%	2.58	2.58	2.58	4,900
Jan 2015	2.46	−9.2%	2.58	2.58	2.46	5,200
Dec 2014	2.71	−4.9%	2.71	2.71	2.66	4,035
Nov 2014	2.85	−41.8%	4.99	5.05	2.85	12,825
Oct 2014	4.90	+8.4%	4.74	5.51	4.72	27,959
Sep 2014	4.52	+53.2%	2.82	4.52	2.56	36,673
Aug 2014	2.95	−4.5%	2.95	3.25	2.81	1,834
Jul 2014	3.09	−1.9%	3.00	3.61	2.85	22,810
Jun 2014	3.15	+12.9%	2.92	3.61	2.66	25,907
May 2014	2.79	+34.8%	2.08	3.04	2.08	33,471
Apr 2014	2.07	−9.2%	2.19	2.19	2.05	1,700
Mar 2014	2.28	−19.1%	2.75	2.88	2.28	5,943
Feb 2014	2.82	−31.7%	3.93	3.93	2.82	9,380
Jan 2014	4.13	−11.2%	4.50	5.30	4.13	13,575
Dec 2013	4.65	+42.6%	3.10	4.65	2.95	5,016
Nov 2013	3.26	−18.1%	3.79	3.79	3.26	3,300
Oct 2013	3.98	+9.3%	3.80	4.18	3.62	907
Sep 2013	3.64	+45.6%	2.62	4.00	2.62	3,039
Aug 2013	2.50	+1.6%	2.50	2.50	2.50	850
Jul 2013	2.46	+9.8%	2.35	2.58	2.24	10,937
Jun 2013	2.24	−28.4%	3.28	3.28	2.24	3,620
May 2013	3.13	−6.0%	3.17	3.48	2.85	2,315
Apr 2013	3.33	−1.8%	3.55	4.29	3.33	18,471
Mar 2013	3.39	+18.5%	2.72	3.39	2.35	86,946
Feb 2013	2.86	−42.2%	4.71	4.71	2.86	6,633
Jan 2013	4.95	−30.3%	7.40	7.40	4.95	37,004
Dec 2012	7.10	−12.1%	8.39	8.40	6.50	90,254
Nov 2012	8.08	+11.4%	7.50	8.50	6.89	2,855
Oct 2012	7.25	−2.6%	7.07	7.87	6.65	30,687
Sep 2012	7.44	+4.1%	7.40	8.25	6.66	16,430
Aug 2012	7.15	+94.8%	3.85	7.45	3.85	94,459
Jul 2012	3.67	+47.4%	2.61	3.83	2.61	20,527
Jun 2012	2.49	−24.1%	3.12	3.12	2.38	9,958
May 2012	3.28	+16.7%	2.95	3.45	2.90	35,236
Apr 2012	2.81	−9.4%	2.95	2.95	2.67	17,749
Mar 2012	3.10	+8.4%	3.00	3.97	3.00	44,029
Feb 2012	2.86	+52.9%	1.81	3.17	1.81	35,078
Jan 2012	1.87	+18.4%	1.51	2.02	1.51	19,508
Dec 2011	1.58	−41.5%	2.80	2.80	1.58	34,799
Nov 2011	2.70	−17.9%	3.15	3.29	2.65	41,385
Oct 2011	3.29	−10.6%	3.86	3.92	3.29	38,826
Sep 2011	3.68	−22.0%	4.49	4.85	3.62	49,875
Aug 2011	4.72	+33.3%	3.58	4.72	3.06	62,571
Jul 2011	3.54	+46.3%	2.54	3.70	2.54	21,392
Jun 2011	2.42	−19.1%	2.85	3.00	2.25	28,513
May 2011	2.99	−19.2%	3.54	3.89	2.72	16,348
Apr 2011	3.70	−1.3%	3.57	3.97	3.44	20,042
Mar 2011	3.75	−12.2%	4.06	4.92	3.60	27,063
Feb 2011	4.27	+25.6%	3.24	4.27	3.00	17,932
Jan 2011	3.40	−28.0%	4.72	4.95	3.24	16,535
Dec 2010	4.72	−54.3%	10.84	10.84	4.14	2,18,603
Nov 2010	10.33	+80.3%	6.01	10.55	6.01	2,08,022
Oct 2010	5.73	+32.6%	4.30	5.77	4.20	31,800
Sep 2010	4.32	−14.5%	5.05	5.88	3.90	20,007
Aug 2010	5.05	+26.3%	3.83	5.23	3.14	37,238
Jul 2010	4.00	−4.8%	4.24	4.48	3.79	20,469
Jun 2010	4.20	−1.6%	4.06	4.36	3.55	5,567
May 2010	4.27	+17.6%	3.81	4.29	3.62	8,101
Apr 2010	3.63	−9.0%	3.80	4.04	3.12	15,672
Mar 2010	3.99	+6.7%	3.60	4.44	3.14	25,690
Feb 2010	3.74	−14.0%	4.14	5.50	3.74	31,440
Jan 2010	4.35	−45.8%	8.41	8.82	4.35	13,296
Dec 2009	8.02	−10.8%	9.88	10.36	8.02	664
Nov 2009	8.99	+25.0%	7.53	8.99	7.39	189
Oct 2009	7.19	−15.5%	8.49	8.81	6.85	4,125
Sep 2009	8.51	+1.7%	8.70	9.84	8.51	844
Aug 2009	8.37	+24.9%	7.00	8.37	7.00	11
Jul 2009	6.70	+17.8%	5.96	6.70	5.93	14
Jun 2009	5.69	+65.4%	3.60	5.69	3.27	9,446
May 2009	3.44	−29.4%	4.63	4.85	3.44	17,828
Apr 2009	4.87	−11.3%	5.76	6.23	4.87	2,350
Mar 2009	5.49	+4.6%	4.99	5.49	4.99	10
Feb 2009	5.25	−18.2%	6.10	6.10	5.25	4
Jan 2009	6.42	−9.6%	6.75	6.75	6.42	2
Dec 2008	7.10	+3.6%	7.18	8.25	7.10	1,422
Nov 2008	6.85	+63.1%	4.41	7.21	3.99	6,577
Oct 2008	4.20	+55.0%	2.84	4.20	2.36	4,779
Sep 2008	2.71	+12.0%	2.54	2.77	2.27	8,356
Aug 2008	2.42	−2.0%	2.59	2.83	2.42	8,095
Jul 2008	2.47	−13.0%	2.70	2.70	2.34	1,940
Jun 2008	2.84	−25.3%	3.62	3.78	2.84	6,445
May 2008	3.80	−26.4%	4.91	4.91	3.62	4,911
Apr 2008	5.16	−29.3%	6.94	6.94	5.16	191
Mar 2008	7.30	−0.5%	6.98	7.30	6.98	51
Feb 2008	7.34	+22.1%	6.30	7.34	6.30	395
Jan 2008	6.01	−5.9%	6.08	8.11	5.47	65,686
Dec 2007	6.39	+10.7%	6.05	7.50	5.22	26,105
Nov 2007	5.77	+19.5%	4.80	5.77	4.80	161
Oct 2007	4.83	−9.7%	5.09	5.09	4.60	175
Sep 2007	5.35	+21.6%	4.19	5.62	4.19	3,347
Aug 2007	4.40	+21.2%	3.46	5.00	3.15	7,516
Jul 2007	3.63	−27.4%	4.76	4.76	3.63	7,283
Jun 2007	5.00	−2.0%	5.10	5.10	5.00	82
May 2007	5.10	−5.0%	5.11	5.11	5.10	60
Apr 2007	5.37	−14.1%	6.00	6.25	5.37	3,500
Mar 2007	6.25	−6.0%	6.60	6.90	6.25	355
Feb 2007	6.65	+2.6%	6.80	8.92	6.65	46,560
Jan 2007	6.48	–	4.73	6.48	4.73	35,813

₹ 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	11.70	11.80	11.70	11.80	–	30
26 Oct 2026	11.74	11.74	11.74	11.74	11.74	45
21 Oct 2026	12.35	12.35	12.35	12.35	12.35	5
7 Oct 2026	13.00	13.00	13.00	13.00	13.00	221
6 Oct 2026	12.55	13.00	12.55	13.00	12.55	101
5 Oct 2026	12.96	12.96	12.95	12.95	–	97
1 Oct 2026	12.35	12.35	12.35	12.35	12.35	4
29 Sep 2026	13.00	13.00	13.00	13.00	13.00	2
28 Sep 2026	13.00	13.00	13.00	13.00	13.00	1
17 Sep 2026	13.00	13.00	13.00	13.00	13.00	2
16 Sep 2026	13.20	13.20	13.20	13.20	13.20	1
15 Sep 2026	13.20	13.20	13.20	13.20	13.20	2
7 Sep 2026	13.27	13.27	13.27	13.27	13.27	2
4 Sep 2026	13.27	13.27	13.27	13.27	13.27	13
28 Aug 2026	12.64	12.64	12.64	12.64	12.64	20
25 Aug 2026	12.64	12.64	12.64	12.64	12.64	30
24 Aug 2026	12.04	12.04	12.04	12.04	12.04	853
21 Aug 2026	11.47	11.47	11.47	11.47	11.47	200
20 Aug 2026	10.93	10.93	10.93	10.93	10.93	50
19 Aug 2026	11.84	11.84	11.50	11.50	11.56	601
18 Aug 2026	11.83	11.83	11.83	11.83	11.83	11
13 Aug 2026	12.45	12.45	12.45	12.45	12.45	1,002

Prices in ₹ per share as traded, not adjusted.