Jivial Industries share price history
BSE: 544805Non - Ferrous Metals
Jivial Industries 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 Jul 2026
Last close ₹78.00up ₹0.15 (0.19%)
Share price at the BSE close on 28 Oct 2026. Previous close ₹77.85.
28 Oct: open ₹78.00, high ₹78.00, low ₹78.00
Range of traded prices from listing on 1 Jul 2026 to 28 Oct 2026
₹66.20Low, 5 Oct 2026₹164.60High, 1 Jul 2026
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. Market capitalisation: how it is worked out
- ₹36 Cr
- 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. It is worked out from the results a company files with the exchange, and its first are due within weeks of listing. Price to earnings, trailing: how it is worked out
- First results duelisted 1 Jul 2026
- 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. It is worked out from the results a company files with the exchange, and its first are due within weeks of listing. Price to book: how it is worked out
- First results duelisted 1 Jul 2026
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonesince listing in Jul 2026
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 600
Jivial Industries share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on BSE
Jivial Industries' share price is on record from 1 Jul 2026, when it closed at ₹161.70, to 28 Oct 2026. Its highest close was ₹161.70 on 1 Jul 2026 and its lowest ₹75.00 on 9 Oct 2026.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 78.00 | – | 161.70 | 75.00 | 156.80 | 164.60 | 66.20 | 21,04,200 |
₹ 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. 2026 is from its first session, 1 Jul 2026.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 78.00 | +0.3% | 77.74 | 86.00 | 66.20 | 57,600 |
| Sep 2026 | 77.74 | −6.0% | 81.05 | 81.05 | 67.00 | 54,000 |
| Aug 2026 | 82.70 | +4.7% | 79.00 | 93.00 | 72.00 | 1,95,000 |
| Jul 2026 | 79.00 | – | 156.80 | 164.60 | 75.00 | 17,97,600 |
₹ 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.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 600 |
| 27 Oct 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 600 |
| 26 Oct 2026 | 78.00 | 78.00 | 77.85 | 77.85 | 77.88 | 22,200 |
| 21 Oct 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 75.36 | 4,200 |
| 19 Oct 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 600 |
| 15 Oct 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 1,200 |
| 13 Oct 2026 | 74.50 | 86.00 | 74.50 | 86.00 | 80.46 | 15,600 |
| 12 Oct 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 600 |
| 9 Oct 2026 | 70.00 | 75.00 | 68.60 | 75.00 | 72.46 | 4,200 |
| 5 Oct 2026 | 66.20 | 77.74 | 66.20 | 77.74 | 76.24 | 6,600 |
| 1 Oct 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 1,200 |
| 30 Sep 2026 | 77.70 | 77.74 | 77.70 | 77.74 | 77.73 | 4,200 |
| 29 Sep 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 600 |
| 28 Sep 2026 | 77.69 | 77.75 | 77.00 | 77.74 | 77.63 | 4,800 |
| 25 Sep 2026 | 67.15 | 77.75 | 67.00 | 77.75 | 72.22 | 2,400 |
| 23 Sep 2026 | 77.98 | 78.00 | 77.98 | 78.00 | 77.99 | 1,800 |
| 22 Sep 2026 | 77.98 | 77.99 | 77.98 | 77.99 | 77.99 | 4,800 |
| 21 Sep 2026 | 77.98 | 77.99 | 77.98 | 77.99 | 77.99 | 4,800 |
| 9 Sep 2026 | 78.00 | 78.00 | 75.00 | 77.99 | 76.92 | 6,000 |
| 8 Sep 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 600 |
| 7 Sep 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1,200 |
| 4 Sep 2026 | 71.50 | 80.00 | 71.50 | 79.90 | 77.35 | 2,400 |
Prices in ₹ per share as traded, not adjusted.