Jhandewalas Foods share price history

BSE: 540850Food ProductsSmall Cap

Jhandewalas Foods Limited · Face value ₹10 · Listed Jan 2018

₹20.89₹0.51 (2.50%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹20.38.

29 Oct: open ₹20.89, high ₹20.89, low ₹20.89

52-week range of traded prices to 29 Oct 2026

₹15.25Low, 31 Aug 2026₹72.65High, 29 Oct 2025

Market cap: ₹32 Cr3,525th largest listed
P/E: 5.28
P/B: 0.72
Dividend yield: Nonein the last 12 months
ROE: 17.0%
ROCE: 13.9%
Debt to equity: 0.21
Volume, BSE: 1,000

Jhandewalas Foods share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Jhandewalas Foods' share price is on record from 12 Jan 2018, when it closed at ₹66.00, to 29 Oct 2026. Its highest close was ₹190.25 on 18 May 2024 and its lowest ₹4.00 on 25 Feb 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.89	−38.6%	39.91	16.51	34.30	40.97	15.25	23,71,000
2025	34.00	−58.0%	83.51	34.00	80.01	83.51	33.15	25,52,000
2024	80.90	+138.1%	190.25	33.00	35.67	191.00	32.93	78,00,000
2023	33.98	+418.8%	33.98	6.87	6.87	33.98	6.87	15,70,000
2022	6.55	−52.0%	13.60	6.55	12.98	13.60	6.45	4,90,000
2021	13.64	+101.2%	17.23	4.88	6.50	18.05	4.88	17,36,000
2020	6.78	−6.5%	8.45	4.00	7.25	8.45	3.70	10,26,000
2019	7.25	−78.2%	32.20	6.65	32.00	34.00	6.65	9,62,000
2018	33.20	–	79.60	33.20	66.00	94.40	33.20	95,00,000

₹ 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. 2023 is from its first session, 2 Nov 2023. The 2022 close is its last trade, on 12 Sep 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.89	−0.3%	22.00	24.04	16.00	1,95,000
Sep 2026	20.95	+26.9%	16.51	25.94	16.02	3,10,000
Aug 2026	16.51	−19.7%	21.49	26.50	15.25	3,06,000
Jul 2026	20.55	−21.0%	26.00	26.00	20.00	2,45,000
Jun 2026	26.00	−5.9%	27.60	31.00	24.75	1,52,000
May 2026	27.63	−4.1%	27.51	34.33	27.25	1,78,000
Apr 2026	28.81	+10.3%	26.30	33.31	26.30	86,000
Mar 2026	26.12	−34.6%	38.30	39.85	26.01	2,81,000
Feb 2026	39.91	+34.6%	28.17	40.97	27.30	3,77,000
Jan 2026	29.65	−12.8%	34.30	36.30	27.17	2,41,000
Dec 2025	34.00	−11.6%	39.49	46.90	33.15	1,61,000
Nov 2025	38.47	−39.9%	59.48	66.55	36.03	3,76,000
Oct 2025	64.00	+25.5%	48.50	72.65	48.50	2,78,000
Sep 2025	51.00	−22.6%	64.59	64.59	50.60	1,44,000
Aug 2025	65.89	+6.7%	62.97	72.75	62.97	1,93,000
Jul 2025	61.74	+40.8%	45.82	61.74	42.11	1,85,000
Jun 2025	43.85	−17.3%	52.00	52.00	43.85	70,000
May 2025	53.00	+15.6%	46.00	54.06	42.01	89,000
Apr 2025	45.85	−0.3%	48.00	58.45	41.00	2,16,000
Mar 2025	45.97	−20.7%	56.25	56.50	41.98	3,99,000
Feb 2025	58.00	−16.1%	70.00	82.90	55.00	3,37,000
Jan 2025	69.12	−14.6%	80.01	83.51	60.00	1,04,000
Dec 2024	80.90	+13.6%	68.02	88.23	68.02	1,80,000
Nov 2024	71.21	−17.5%	86.35	90.50	64.12	2,56,000
Oct 2024	86.35	−13.3%	101.30	108.30	78.70	3,68,000
Sep 2024	99.55	−14.9%	109.00	115.00	92.00	3,62,000
Aug 2024	117.00	+4.3%	110.00	138.00	96.75	3,02,000
Jul 2024	112.20	−13.7%	129.00	136.80	112.20	2,76,000
Jun 2024	129.95	−13.5%	152.00	157.80	126.35	4,08,000
May 2024	150.30	−1.8%	158.85	191.00	140.25	7,70,000
Apr 2024	153.00	+96.5%	81.76	168.00	81.76	14,62,000
Mar 2024	77.87	−20.0%	96.52	101.14	64.00	3,94,000
Feb 2024	97.37	+72.9%	59.11	128.80	59.11	21,38,000
Jan 2024	56.30	+65.7%	35.67	56.30	32.93	8,84,000
Dec 2023	33.98	+151.5%	14.18	33.98	14.18	13,56,000
Nov 2023	13.51	+106.3%	6.87	13.51	6.87	2,14,000
Sep 2022	6.55	−0.3%	6.55	6.55	6.55	2,000
Aug 2022	6.57	−9.6%	6.91	6.91	6.57	18,000
May 2022	7.27	+0.1%	7.27	7.27	7.27	2,000
Apr 2022	7.26	−5.0%	7.29	7.29	7.26	4,000
Mar 2022	7.64	+1.3%	7.24	7.98	7.24	86,000
Feb 2022	7.54	−28.9%	10.08	10.58	6.45	1,40,000
Jan 2022	10.60	−22.3%	12.98	13.60	9.11	2,38,000
Dec 2021	13.64	−5.7%	13.75	15.10	11.93	98,000
Nov 2021	14.46	+40.5%	9.85	18.05	9.81	3,52,000
Oct 2021	10.29	+37.2%	7.80	11.01	7.80	1,74,000
Sep 2021	7.50	−1.3%	7.22	7.50	4.88	2,30,000
Aug 2021	7.60	−5.0%	7.60	7.99	6.92	40,000
Jul 2021	8.00	−16.6%	9.59	10.00	8.00	40,000
Jun 2021	9.59	+16.4%	8.24	10.90	6.77	1,16,000
May 2021	8.24	−7.4%	9.30	9.30	6.91	2,24,000
Apr 2021	8.90	+2.3%	8.50	9.30	7.76	32,000
Mar 2021	8.70	−4.6%	9.57	10.75	8.32	2,90,000
Feb 2021	9.12	+68.3%	5.68	9.12	5.50	96,000
Jan 2021	5.42	−20.1%	6.50	6.79	5.42	44,000
Dec 2020	6.78	+10.2%	6.45	6.89	6.05	60,000
Nov 2020	6.15	−19.7%	7.50	7.50	6.15	46,000
Oct 2020	7.66	+16.4%	6.50	7.66	6.26	46,000
Sep 2020	6.58	−17.8%	8.00	8.00	6.58	18,000
Aug 2020	8.00	+10.3%	7.60	8.45	7.50	1,34,000
Jul 2020	7.25	+20.6%	5.71	7.71	4.91	1,52,000
Jun 2020	6.01	+0.2%	6.00	7.45	5.98	82,000
May 2020	6.00	+4.3%	5.47	6.03	4.88	1,08,000
Apr 2020	5.75	+3.6%	5.78	6.70	5.48	34,000
Mar 2020	5.55	+35.4%	4.51	5.55	4.47	1,22,000
Feb 2020	4.10	−23.6%	5.11	5.11	3.70	66,000
Jan 2020	5.37	−25.9%	7.25	7.50	5.00	1,58,000
Dec 2019	7.25	0.0%	7.25	7.25	6.65	26,000
Nov 2019	7.25	+1.4%	7.50	7.50	7.15	24,000
Oct 2019	7.15	−7.9%	7.60	7.95	6.91	12,000
Sep 2019	7.76	−14.7%	8.75	10.20	7.76	1,08,000
Aug 2019	9.10	−16.0%	10.29	10.29	8.67	36,000
Jul 2019	10.83	−15.1%	13.95	15.64	10.83	88,000
Jun 2019	12.75	−36.3%	20.00	20.80	11.40	1,08,000
May 2019	20.00	−6.5%	20.00	21.65	17.80	74,000
Apr 2019	21.40	−14.1%	24.90	29.65	19.00	2,50,000
Mar 2019	24.90	+3.8%	23.10	28.00	23.00	1,44,000
Feb 2019	24.00	−17.2%	27.00	29.65	22.05	32,000
Jan 2019	29.00	−12.7%	32.00	34.00	25.50	60,000
Dec 2018	33.20	−22.8%	39.00	42.40	33.20	66,000
Nov 2018	43.00	+16.2%	39.90	46.95	35.60	86,000
Oct 2018	37.00	−21.3%	48.05	49.95	35.50	1,20,000
Sep 2018	47.00	−7.8%	51.10	53.50	47.00	2,76,000
Aug 2018	51.00	+2.2%	49.00	51.95	45.60	1,30,000
Jul 2018	49.90	−4.1%	54.00	60.00	45.00	2,84,000
Jun 2018	52.05	−18.5%	60.00	69.75	52.00	6,18,000
May 2018	63.90	+0.5%	65.95	69.85	55.35	11,40,000
Apr 2018	63.60	+62.0%	41.00	69.65	41.00	12,78,000
Mar 2018	39.25	−21.5%	50.10	50.80	37.80	6,30,000
Feb 2018	50.00	−19.4%	60.60	61.95	48.05	9,54,000
Jan 2018	62.00	–	66.00	94.40	61.00	39,18,000

₹ 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
29 Oct 2026	20.89	20.89	20.89	20.89	20.89	1,000
28 Oct 2026	20.88	20.88	20.38	20.38	20.58	3,000
27 Oct 2026	17.69	17.70	17.69	17.70	17.70	2,000
26 Oct 2026	18.50	18.50	16.00	17.69	17.38	14,000
22 Oct 2026	22.00	22.00	18.10	18.57	19.63	65,000
21 Oct 2026	22.00	22.00	22.00	22.00	22.00	2,000
16 Oct 2026	23.55	23.55	23.00	23.00	23.47	7,000
15 Oct 2026	23.99	23.99	23.93	23.93	23.96	2,000
14 Oct 2026	24.04	24.04	24.04	24.04	24.04	3,000
13 Oct 2026	21.00	22.00	21.00	22.00	21.11	9,000
12 Oct 2026	22.05	22.05	21.50	22.00	21.92	10,000
9 Oct 2026	20.07	20.50	20.05	20.20	20.14	6,000
8 Oct 2026	22.02	22.02	20.02	20.03	20.83	7,000
7 Oct 2026	22.19	22.19	22.19	22.19	22.19	2,000
6 Oct 2026	22.94	23.55	22.05	22.16	22.53	25,000
5 Oct 2026	23.00	23.80	20.80	22.01	22.66	29,000
1 Oct 2026	22.00	22.00	20.80	20.81	21.25	8,000
30 Sep 2026	20.50	20.95	20.50	20.95	20.65	6,000
28 Sep 2026	20.80	21.00	20.20	20.74	20.56	27,000
25 Sep 2026	21.55	23.00	21.55	21.80	22.26	8,000
24 Sep 2026	24.39	24.39	24.00	24.00	24.20	2,000
23 Sep 2026	20.75	25.94	20.75	24.39	23.50	30,000

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
8 Apr 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.