Jhaveri Credits & Capital share price history

BSE: 531550FinanceSmall Cap

Jhaveri Credits & Capital Ltd. · Face value ₹10 · Listed Mar 1996

₹175.80₹5.95 (3.50%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹169.85.

28 Oct: open ₹166.50, high ₹176.90, low ₹166.50

52-week range of traded prices to 28 Oct 2026

₹146.00Low, 2 Mar 2026₹242.95High, 19 Mar 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹195 Cr2,497th largest listed
P/E: Earlier quarters restated in the year
P/B: Mergernew accounts awaited
Dividend yield: Nonein the last 12 months
Volume, BSE: 449

Jhaveri Credits & Capital share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Jhaveri Credits & Capital's share price is on record from 28 Jun 2007, when it closed at ₹4.00, to 28 Oct 2026. Its highest close was ₹527.30 on 2 Mar 2024 and its lowest ₹1.05 on 9 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	175.80	−20.1%	221.80	163.15	215.10	242.95	146.00	8,37,393
2025	219.95	−18.5%	281.95	152.65	277.00	289.90	145.90	12,45,919
2024	270.00	−5.0%	527.30	243.10	289.90	527.30	240.00	15,62,445
2023	284.20	+2,651.2%	293.95	9.73	10.79	303.95	9.73	21,50,881
2022	10.33	+61.7%	12.29	3.04	6.70	12.90	3.04	8,57,036
2021	6.39	+170.8%	6.39	2.47	2.47	6.39	2.47	1,00,797
2020	2.36	+3.5%	2.38	1.87	2.17	2.38	1.87	67,654
2019	2.28	−42.4%	3.80	2.28	3.80	3.80	2.28	24,194
2018	3.96	−1.0%	6.56	3.96	4.00	6.56	3.96	49,972
2017	4.00	−29.8%	7.90	3.89	5.98	7.90	3.89	45,892
2016	5.70	−3.1%	7.08	3.94	5.59	7.08	3.94	29,386
2015	5.88	+9.5%	6.59	4.81	5.11	6.59	4.80	63,519
2014	5.37	−9.0%	8.65	5.14	6.10	9.06	5.14	94,924
2013	5.90	−18.4%	7.92	5.02	6.94	8.24	5.02	3,74,439
2012	7.23	+0.4%	7.42	5.40	6.87	7.43	5.36	3,64,767
2011	7.20	+27.4%	9.00	5.43	5.55	9.00	5.00	11,24,151
2010	5.65	−14.3%	8.50	5.00	6.27	8.50	4.92	5,26,541
2009	6.59	+449.2%	8.38	1.05	1.26	8.78	1.05	2,07,094
2008	1.20	−87.4%	13.37	1.06	10.01	14.03	1.06	9,94,600
2007	9.54	–	9.54	3.95	4.00	9.54	3.95	9,100

₹ 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. 2021 is from its first session, 2 Mar 2021. 2020 is from its first session, 23 Jan 2020. 2019 is from its first session, 4 Feb 2019. 2007 is from its first session, 28 Jun 2007. The close is the year's last trade for 2018 (29 Nov 2018) and 2014 (3 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	175.80	−11.7%	199.00	205.00	166.50	2,43,637
Sep 2026	199.00	+14.7%	173.55	211.90	165.00	1,59,021
Aug 2026	173.55	−8.3%	191.00	191.75	157.40	26,092
Jul 2026	189.20	−4.2%	199.00	210.00	179.00	29,656
Jun 2026	197.50	+11.6%	178.00	217.00	158.00	94,702
May 2026	177.05	−0.5%	181.30	212.00	170.00	45,016
Apr 2026	178.00	−6.0%	180.10	210.00	165.95	45,992
Mar 2026	189.30	+11.3%	146.00	242.95	146.00	91,446
Feb 2026	170.10	−1.2%	161.00	212.00	158.00	48,854
Jan 2026	172.15	−21.7%	215.10	218.00	165.95	52,977
Dec 2025	219.95	+21.4%	181.05	229.95	156.00	2,87,544
Nov 2025	181.25	−11.5%	205.90	205.90	166.20	53,670
Oct 2025	204.90	−4.3%	218.50	219.90	189.65	36,686
Sep 2025	214.20	−14.0%	249.95	249.95	207.75	57,984
Aug 2025	248.95	+3.3%	245.80	270.70	235.00	35,135
Jul 2025	241.00	−9.6%	261.30	264.10	235.00	25,729
Jun 2025	266.60	+0.5%	269.00	289.90	232.00	58,765
May 2025	265.15	+30.3%	197.00	284.10	189.20	91,847
Apr 2025	203.50	+21.2%	174.90	223.90	168.30	87,240
Mar 2025	167.90	−11.7%	190.15	199.90	145.90	2,82,490
Feb 2025	190.05	−19.6%	248.00	248.00	183.00	1,01,179
Jan 2025	236.25	−12.5%	277.00	279.00	203.20	1,27,650
Dec 2024	270.00	−9.5%	302.00	315.00	260.50	74,010
Nov 2024	298.40	−3.0%	323.05	332.00	255.00	1,63,179
Oct 2024	307.70	+14.7%	287.90	411.80	240.00	4,94,829
Sep 2024	268.35	−20.1%	355.00	361.00	255.00	1,21,080
Aug 2024	336.00	−2.6%	345.00	372.70	313.40	47,198
Jul 2024	345.00	−0.4%	353.15	416.10	330.05	89,622
Jun 2024	346.25	−3.9%	367.00	367.00	309.25	63,891
May 2024	360.15	−2.6%	362.45	410.15	306.65	1,32,587
Apr 2024	369.80	−23.1%	483.00	504.75	369.80	85,900
Mar 2024	480.75	−5.2%	517.00	527.30	378.05	1,08,684
Feb 2024	507.00	+21.1%	427.15	508.85	417.75	85,963
Jan 2024	418.80	+47.4%	289.90	418.80	258.40	95,502
Dec 2023	284.20	+3.1%	270.20	303.95	253.00	1,19,343
Nov 2023	275.70	+64.3%	171.10	292.85	171.10	1,45,569
Oct 2023	167.80	+3.7%	158.65	167.80	135.15	1,54,889
Sep 2023	161.85	+25.1%	131.95	168.50	120.00	1,73,404
Aug 2023	129.40	+29.2%	102.10	140.70	102.10	1,78,760
Jul 2023	100.12	+14.4%	89.20	100.12	85.73	75,305
Jun 2023	87.50	+9.1%	80.00	91.06	62.28	1,19,887
May 2023	80.18	+1.1%	79.32	94.50	69.35	72,570
Apr 2023	79.32	+31.1%	57.47	97.00	57.47	3,23,137
Mar 2023	60.49	+68.7%	37.64	78.15	37.64	3,14,147
Feb 2023	35.85	+164.0%	14.20	35.85	14.20	3,41,992
Jan 2023	13.58	+31.5%	10.79	14.25	9.73	1,31,878
Dec 2022	10.33	+68.2%	6.44	12.90	6.44	2,65,753
Nov 2022	6.14	−12.7%	6.70	7.60	5.28	2,81,541
Oct 2022	7.03	−6.9%	7.92	8.75	7.03	62,686
Sep 2022	7.55	+7.1%	7.40	9.80	6.70	1,09,152
Aug 2022	7.05	−7.7%	8.02	9.60	6.12	54,390
Jul 2022	7.64	+59.2%	4.80	7.64	4.80	10,918
Jun 2022	4.80	−9.8%	5.06	5.06	4.14	1,760
May 2022	5.32	−22.2%	6.50	6.50	5.32	7,261
Apr 2022	6.84	+46.5%	4.90	7.19	4.90	17,216
Mar 2022	4.67	+42.8%	3.43	4.67	3.04	13,018
Feb 2022	3.27	−42.7%	5.43	5.43	3.27	1,520
Jan 2022	5.71	−10.6%	6.70	7.00	5.71	31,821
Dec 2021	6.39	+55.9%	4.20	6.39	3.59	25,887
Nov 2021	4.10	−24.5%	5.43	5.43	3.80	4,712
Oct 2021	5.43	+13.1%	4.90	6.14	4.90	12,019
Sep 2021	4.80	−10.3%	5.55	5.55	4.61	479
Aug 2021	5.35	−0.6%	5.35	5.35	5.35	4
Jul 2021	5.38	−2.2%	5.70	5.98	5.38	9,197
Jun 2021	5.50	+60.3%	3.60	5.50	3.60	39,231
May 2021	3.43	+32.4%	2.71	3.43	2.58	1,601
Mar 2021	2.59	+9.7%	2.47	2.59	2.47	7,667
Dec 2020	2.36	+9.8%	2.25	2.36	2.25	667
Nov 2020	2.15	+9.7%	1.96	2.15	1.96	55,605
Sep 2020	1.96	+4.8%	1.87	1.96	1.87	3,001
Aug 2020	1.87	−4.6%	1.87	1.87	1.87	2,100
Jul 2020	1.96	−9.3%	2.16	2.16	1.96	4,681
Jun 2020	2.16	−9.2%	2.27	2.27	2.16	1,000
Mar 2020	2.38	+4.8%	2.38	2.38	2.38	200
Feb 2020	2.27	+4.6%	2.27	2.27	2.27	200
Jan 2020	2.17	−4.8%	2.17	2.17	2.17	200
Dec 2019	2.28	−4.6%	2.28	2.28	2.28	400
Nov 2019	2.39	−9.5%	2.51	2.51	2.39	462
Oct 2019	2.64	−4.7%	2.64	2.64	2.64	1
Sep 2019	2.77	−4.8%	2.77	2.77	2.77	75
Aug 2019	2.91	−3.0%	2.86	2.91	2.85	1,500
Jul 2019	3.00	−9.4%	3.15	3.15	2.86	1,756
Jun 2019	3.31	+4.7%	3.31	3.31	3.31	200
Apr 2019	3.16	−13.2%	3.48	3.48	3.16	3,500
Mar 2019	3.64	−0.3%	3.47	3.64	3.47	9,100
Feb 2019	3.65	−7.8%	3.80	3.80	3.50	7,200
Nov 2018	3.96	−4.8%	3.96	3.96	3.96	300
Oct 2018	4.16	−17.9%	4.82	4.82	4.16	1,275
Aug 2018	5.07	0.0%	5.07	5.07	5.07	4,800
Jul 2018	5.07	0.0%	5.07	5.07	5.07	100
Jun 2018	5.07	−4.9%	5.07	5.07	5.07	300
May 2018	5.33	−5.0%	5.33	5.33	5.33	400
Feb 2018	5.61	−6.7%	6.25	6.56	5.61	34,797
Jan 2018	6.01	+50.3%	4.00	6.01	4.00	8,000
Dec 2017	4.00	−22.0%	5.20	5.20	3.89	7,603
Nov 2017	5.13	−5.0%	5.67	5.67	5.13	400
Oct 2017	5.40	−1.8%	5.40	5.40	5.40	1,200
Sep 2017	5.50	+6.4%	4.92	5.78	4.92	4,200
Aug 2017	5.17	−9.6%	5.45	5.45	5.17	1,200
Jul 2017	5.72	+10.0%	5.46	5.73	5.19	4,900
Jun 2017	5.20	−30.6%	7.12	7.12	4.98	12,151
May 2017	7.49	−0.3%	7.14	7.49	6.79	1,005
Apr 2017	7.51	+5.8%	7.40	7.90	7.03	3,302
Mar 2017	7.10	+19.7%	5.64	7.50	5.64	4,128
Feb 2017	5.93	−0.2%	5.65	5.93	5.65	5,004
Jan 2017	5.94	+4.2%	5.98	5.98	5.66	799
Dec 2016	5.70	+25.6%	4.50	5.70	4.50	2,049
Nov 2016	4.54	+9.7%	3.94	4.54	3.94	1,200
Oct 2016	4.14	+4.8%	4.14	4.14	4.14	300
Aug 2016	3.95	−4.8%	3.95	3.95	3.95	100
Jul 2016	4.15	−1.2%	4.00	4.15	4.00	1,000
Jun 2016	4.20	−14.1%	5.13	5.13	3.99	2,350
May 2016	4.89	−5.8%	4.94	5.70	4.66	1,450
Apr 2016	5.19	−14.1%	5.74	5.74	5.19	300
Mar 2016	6.04	+9.8%	5.75	7.08	5.47	2,907
Feb 2016	5.50	−5.8%	5.56	5.56	5.24	2,905
Jan 2016	5.84	−0.7%	5.59	5.97	5.23	14,825
Dec 2015	5.88	−0.3%	6.19	6.49	5.87	6,701
Nov 2015	5.90	0.0%	5.90	5.90	5.90	4,500
Oct 2015	5.90	0.0%	5.90	6.18	5.90	6,048
Sep 2015	5.90	+1.7%	5.80	5.90	5.80	1,550
Aug 2015	5.80	−2.7%	5.75	5.80	5.75	1,700
Jul 2015	5.96	−1.2%	6.30	6.59	5.96	1,653
Jun 2015	6.03	+2.2%	5.90	6.03	5.75	21,800
May 2015	5.90	−1.7%	5.90	5.90	5.90	5,999
Apr 2015	6.00	−3.1%	5.90	6.00	5.58	5,332
Mar 2015	6.19	+16.8%	5.56	6.19	5.56	2,650
Feb 2015	5.30	+8.2%	4.80	5.30	4.80	1,350
Jan 2015	4.90	−8.8%	5.11	5.63	4.90	4,236
Dec 2014	5.37	−4.4%	5.37	5.37	5.37	10
Nov 2014	5.62	−31.2%	8.55	8.55	5.62	60,158
Oct 2014	8.17	+36.2%	6.30	9.06	6.02	5,483
Sep 2014	6.00	−0.2%	6.00	6.01	6.00	2,700
Aug 2014	6.01	+0.2%	6.00	6.07	6.00	1,000
Jul 2014	6.00	+0.8%	6.20	6.25	6.00	590
Jun 2014	5.95	+12.1%	5.56	7.03	5.56	17,382
Apr 2014	5.31	−1.7%	5.31	5.31	5.31	1,000
Mar 2014	5.40	+0.9%	5.60	5.61	5.40	2,400
Feb 2014	5.35	+3.9%	5.40	5.40	5.14	1,800
Jan 2014	5.15	−12.7%	6.10	6.30	5.15	2,401
Dec 2013	5.90	−9.2%	6.45	6.45	5.50	3,675
Nov 2013	6.50	−3.7%	6.42	6.50	6.00	1,715
Oct 2013	6.75	−2.2%	6.75	6.75	6.75	22,900
Sep 2013	6.90	−1.3%	6.70	7.19	6.70	1,50,295
Aug 2013	6.99	+4.3%	6.50	6.99	6.05	61,700
Jul 2013	6.70	+8.9%	6.20	6.70	5.61	7,000
Jun 2013	6.15	+2.2%	5.82	6.20	5.02	6,104
May 2013	6.02	−21.6%	7.30	7.40	6.02	13,100
Apr 2013	7.68	+13.4%	7.00	7.68	6.66	4,160
Mar 2013	6.77	+8.0%	5.97	6.80	5.97	2,765
Feb 2013	6.27	−9.0%	6.56	6.73	5.74	10,611
Jan 2013	6.89	−4.7%	6.94	8.24	6.28	90,414
Dec 2012	7.23	+10.0%	6.89	7.35	6.21	79,899
Nov 2012	6.57	−5.7%	6.99	7.43	6.31	15,590
Oct 2012	6.97	+4.2%	6.85	7.08	6.06	9,498
Sep 2012	6.69	+6.0%	6.56	6.75	5.81	6,934
Aug 2012	6.31	−7.9%	6.56	7.34	5.92	10,874
Jul 2012	6.85	+2.2%	6.41	6.99	5.72	21,541
Jun 2012	6.70	+1.7%	6.35	6.70	5.66	2,676
May 2012	6.59	+5.6%	6.26	6.80	6.00	6,222
Apr 2012	6.24	+7.4%	5.75	6.99	5.75	3,392
Mar 2012	5.81	−12.6%	6.80	6.80	5.57	1,92,322
Feb 2012	6.65	+13.7%	6.08	6.70	5.40	7,806
Jan 2012	5.85	−18.8%	6.87	6.87	5.36	8,013
Dec 2011	7.20	−14.1%	8.69	8.81	6.67	1,78,500
Nov 2011	8.38	+13.2%	8.05	9.00	7.20	30,675
Oct 2011	7.40	+2.4%	6.62	7.80	6.00	61,210
Sep 2011	7.23	+19.9%	5.78	7.79	5.00	78,558
Aug 2011	6.03	−8.6%	6.92	6.92	5.53	61,353
Jul 2011	6.60	+8.2%	6.00	6.96	5.77	49,920
Jun 2011	6.10	+4.1%	6.15	6.74	5.62	4,63,678
May 2011	5.86	+1.0%	6.00	6.20	5.32	12,970
Apr 2011	5.80	+1.9%	5.77	6.60	5.40	12,717
Mar 2011	5.69	−3.6%	6.48	6.50	5.26	1,35,933
Feb 2011	5.90	−0.8%	6.00	7.01	5.15	33,134
Jan 2011	5.95	+5.3%	5.55	7.46	5.05	5,503
Dec 2010	5.65	−16.8%	6.95	7.03	5.42	14,039
Nov 2010	6.79	+0.6%	6.43	7.19	6.10	28,180
Oct 2010	6.75	−7.7%	7.66	7.66	6.10	35,896
Sep 2010	7.31	−8.6%	7.75	8.43	7.25	23,588
Aug 2010	8.00	+10.7%	7.25	8.50	6.70	8,839
Jul 2010	7.23	+19.3%	6.35	7.69	5.37	11,137
Jun 2010	6.06	+17.7%	5.00	6.06	5.00	1,398
May 2010	5.15	−5.0%	5.15	6.83	4.92	8,192
Apr 2010	5.42	−6.2%	6.06	7.00	5.17	13,593
Mar 2010	5.78	−16.7%	6.60	7.26	5.00	3,35,725
Feb 2010	6.94	+7.6%	6.77	7.10	5.81	25,354
Jan 2010	6.45	−2.1%	6.27	7.00	5.71	20,600
Dec 2009	6.59	−4.9%	6.66	7.82	6.28	5,092
Nov 2009	6.93	−12.6%	7.54	8.20	5.99	3,065
Oct 2009	7.93	+49.1%	5.58	8.78	5.58	81,237
Sep 2009	5.32	+4.9%	4.82	5.32	4.00	13,400
Aug 2009	5.07	+24.6%	4.00	5.10	3.81	4,500
Jul 2009	4.07	−7.5%	4.59	4.59	4.06	12,200
Jun 2009	4.40	+101.8%	2.28	4.88	2.28	10,800
May 2009	2.18	+89.6%	1.20	2.18	1.20	5,600
Apr 2009	1.15	+3.6%	1.08	1.20	1.05	2,700
Mar 2009	1.11	−45.0%	1.92	1.92	1.11	7,200
Feb 2009	2.02	−24.6%	2.81	3.74	2.02	23,100
Jan 2009	2.68	+123.3%	1.26	2.68	1.26	38,200
Dec 2008	1.20	−0.8%	1.15	1.27	1.06	2,700
Nov 2008	1.21	−46.7%	2.18	2.18	1.21	3,200
Oct 2008	2.27	−46.8%	4.48	4.48	2.27	4,100
Sep 2008	4.27	−21.9%	5.74	7.27	4.27	17,600
Aug 2008	5.47	+85.4%	2.81	5.47	2.56	4,000
Jul 2008	2.95	−26.3%	3.81	4.00	2.81	7,800
Jun 2008	4.00	−47.4%	7.23	7.60	4.00	6,000
May 2008	7.61	+74.5%	4.20	8.49	4.20	14,400
Apr 2008	4.36	+39.3%	3.28	4.36	3.28	700
Mar 2008	3.13	−44.6%	5.37	5.37	3.13	7,74,900
Feb 2008	5.65	−50.4%	11.94	11.94	5.65	23,700
Jan 2008	11.38	+19.3%	10.01	14.03	10.01	1,35,500
Dec 2007	9.54	+96.3%	5.10	9.54	5.10	6,600
Nov 2007	4.86	+21.5%	4.20	4.86	4.20	900
Oct 2007	4.00	−9.3%	4.20	4.20	4.00	200
Sep 2007	4.41	+5.0%	4.41	4.41	4.41	200
Aug 2007	4.20	+5.0%	4.20	4.20	4.20	300
Jul 2007	4.00	0.0%	3.95	4.00	3.95	800
Jun 2007	4.00	–	4.00	4.00	4.00	100

₹ 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
28 Oct 2026	166.50	176.90	166.50	175.80	175.57	449
27 Oct 2026	179.00	179.00	167.15	169.85	168.97	608
26 Oct 2026	185.00	185.00	166.70	168.40	169.72	2,185
23 Oct 2026	170.00	177.00	170.00	175.45	173.84	776
22 Oct 2026	179.50	179.90	170.05	178.45	177.94	147
21 Oct 2026	175.05	175.05	168.40	172.55	171.58	1,099
19 Oct 2026	181.00	181.00	176.00	181.00	180.98	328
16 Oct 2026	175.00	182.50	172.00	181.30	176.23	2,295
15 Oct 2026	182.00	182.00	171.30	172.85	175.68	871
14 Oct 2026	178.95	184.70	175.05	178.50	180.32	23,575
13 Oct 2026	194.00	194.00	176.00	177.85	182.24	31,647
12 Oct 2026	195.00	195.00	190.00	190.10	192.83	206
9 Oct 2026	198.00	198.00	186.10	189.30	188.06	50,951
8 Oct 2026	205.00	205.00	190.00	193.10	192.78	490
7 Oct 2026	195.00	199.75	192.55	194.80	195.07	51,996
6 Oct 2026	200.00	200.00	191.00	198.55	191.78	24,832
5 Oct 2026	202.00	202.00	185.70	194.10	193.99	50,376
1 Oct 2026	199.00	199.00	193.50	197.50	194.64	806
30 Sep 2026	205.00	205.00	194.20	199.00	196.81	441
29 Sep 2026	198.05	200.00	194.00	194.15	195.75	470
28 Sep 2026	204.45	204.45	193.95	199.00	198.17	1,148
25 Sep 2026	205.00	205.00	194.30	194.30	195.46	402

Prices in ₹ per share as traded, not adjusted.