Jonjua Overseas share price history

BSE: 542446Commercial Services & SuppliesSmall Cap

Jonjua Overseas Limited · Face value ₹10 · Listed Feb 2019

₹2.83₹0.07 (2.41%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹2.90.

28 Oct: open ₹2.76, high ₹2.94, low ₹2.64

52-week range of traded prices to 28 Oct 2026

₹1.94Low, 10 Mar 2026₹6.40High, 3 Nov 2025

Market cap: ₹9.97 Cr4,609th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 74,724

Jonjua Overseas share price by year, month and day

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

Jonjua Overseas' share price is on record from 25 Feb 2019, when it closed at ₹4.47, to 28 Oct 2026. Its highest close was ₹39.81 on 4 Mar 2021 and its lowest ₹2.05 on 13 Mar 2026, adjusted for 8 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.83	−45.6%	5.20	2.05	5.20	5.20	1.94	2,89,31,944
2025	5.20	−22.2%	7.89	4.85	6.78	8.52	4.58	1,61,55,907
2024	6.69	−7.4%	9.16	6.30	7.60	9.83	6.16	1,22,07,349
2023	7.22	+33.2%	13.39	4.48	6.08	14.06	4.47	1,09,32,137
2022	5.42	−8.4%	9.31	4.17	5.91	9.78	4.03	74,77,163
2021	5.91	−71.4%	39.81	4.75	20.74	39.81	4.75	62,87,381
2020	20.67	+41.2%	21.72	14.62	11.73	22.97	11.73	41,40,591
2019	14.64	–	17.11	3.35	4.70	17.43	2.82	95,74,291

₹ 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. 2020 is from its first session, 3 Jul 2020. 2019 is from its first session, 25 Feb 2019. The 2019 close is its last trade, on 10 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.83	−4.7%	3.00	3.19	2.54	16,93,744
Sep 2026	2.97	−6.4%	3.33	4.01	2.88	47,38,782
Aug 2026	3.17	+9.3%	3.04	3.47	2.79	42,65,581
Jul 2026	2.90	+7.1%	2.71	2.95	2.44	11,39,564
Jun 2026	2.71	−1.4%	2.75	2.81	2.52	10,58,611
May 2026	2.75	−20.2%	3.62	3.62	2.62	16,19,053
Apr 2026	3.45	+46.4%	2.32	3.45	2.32	31,75,834
Mar 2026	2.35	−7.0%	2.51	3.17	1.94	24,09,897
Feb 2026	2.53	−30.0%	3.62	3.81	2.41	24,59,714
Jan 2026	3.62	−30.5%	5.20	5.20	2.97	63,71,165
Dec 2025	5.20	−2.7%	5.35	6.08	4.58	10,89,916
Nov 2025	5.35	−8.8%	5.87	6.40	5.24	5,79,213
Oct 2025	5.86	+0.2%	5.84	6.16	5.17	6,29,037
Sep 2025	5.85	−6.0%	6.22	6.43	5.51	17,99,919
Aug 2025	6.22	−4.8%	6.41	6.98	5.76	11,33,513
Jul 2025	6.54	−1.7%	6.88	8.52	6.04	50,63,535
Jun 2025	6.65	−2.4%	7.21	7.21	5.54	14,69,864
May 2025	6.82	+7.8%	5.33	8.45	5.33	11,64,681
Apr 2025	6.32	+17.1%	5.70	6.74	5.51	2,98,955
Mar 2025	5.40	−5.4%	5.24	6.84	5.24	7,34,932
Feb 2025	5.71	−11.0%	6.55	6.77	5.39	6,78,878
Jan 2025	6.42	−4.0%	6.78	7.86	5.77	15,13,462
Dec 2024	6.69	−10.2%	7.86	7.86	6.55	11,39,768
Nov 2024	7.45	−1.2%	7.60	9.79	7.38	19,74,352
Oct 2024	7.54	−1.1%	7.55	9.37	6.55	10,21,431
Sep 2024	7.62	+11.8%	6.98	9.83	6.95	29,27,272
Aug 2024	6.82	−5.4%	6.97	7.80	6.55	7,97,215
Jul 2024	7.20	−0.2%	7.67	8.96	6.72	12,51,876
Jun 2024	7.22	+10.2%	6.50	7.67	6.29	3,98,607
May 2024	6.55	−7.5%	7.21	7.34	6.42	1,30,793
Apr 2024	7.08	+6.9%	7.28	8.65	6.72	2,49,130
Mar 2024	6.62	−15.8%	8.03	8.03	6.16	4,79,574
Feb 2024	7.86	+2.1%	7.73	8.59	7.41	4,85,803
Jan 2024	7.70	+6.7%	7.60	9.17	6.88	13,51,528
Dec 2023	7.22	−2.1%	7.31	8.47	6.88	7,66,073
Nov 2023	7.37	−12.8%	8.04	8.83	7.26	13,07,930
Oct 2023	8.45	−2.4%	9.09	14.06	8.45	30,95,883
Sep 2023	8.66	+29.8%	6.33	8.67	6.17	18,75,067
Aug 2023	6.67	+12.8%	5.92	6.72	5.55	4,79,668
Jul 2023	5.92	−16.9%	6.76	7.09	5.33	5,41,963
Jun 2023	7.11	+53.2%	4.86	9.71	4.61	16,75,725
May 2023	4.64	−5.5%	4.65	5.49	4.48	1,99,343
Apr 2023	4.92	−19.5%	4.93	6.38	4.47	1,80,654
Mar 2023	6.10	+0.2%	5.28	6.66	4.76	4,54,751
Feb 2023	6.09	−9.3%	6.00	6.44	4.57	1,93,113
Jan 2023	6.72	+24.1%	6.08	7.32	5.94	1,61,966
Dec 2022	5.42	+0.4%	5.77	7.20	4.85	3,55,079
Nov 2022	5.39	+11.0%	4.98	5.93	4.94	2,42,949
Oct 2022	4.86	−17.8%	6.10	6.38	4.66	2,74,096
Sep 2022	5.91	+16.3%	5.34	6.77	5.29	11,66,329
Aug 2022	5.09	+7.5%	4.74	5.09	4.05	4,42,831
Jul 2022	4.73	−4.6%	5.20	6.15	4.70	2,86,904
Jun 2022	4.96	+8.6%	4.35	5.65	4.03	10,91,484
May 2022	4.57	−44.3%	7.90	7.93	4.57	17,21,427
Apr 2022	8.20	+23.9%	6.96	8.38	6.25	1,49,689
Mar 2022	6.62	−9.4%	6.96	7.29	6.29	1,18,504
Feb 2022	7.31	−8.3%	7.57	9.63	7.31	4,80,253
Jan 2022	7.97	+34.7%	5.91	9.78	5.72	11,47,618
Dec 2021	5.91	+3.8%	5.91	6.86	4.79	6,04,994
Nov 2021	5.70	+10.2%	5.42	6.27	4.94	2,93,141
Oct 2021	5.17	−18.6%	6.67	6.96	4.84	3,49,275
Sep 2021	6.35	−4.8%	6.39	6.39	4.75	8,73,187
Aug 2021	6.67	−31.6%	10.22	10.55	6.67	2,61,956
Jul 2021	9.75	−26.8%	12.67	12.67	7.69	4,67,802
Jun 2021	13.32	−44.9%	21.76	21.76	13.32	4,80,310
May 2021	24.18	−3.3%	24.97	24.97	22.20	1,43,469
Apr 2021	25.01	+4.7%	25.01	25.43	25.01	1,24,756
Mar 2021	23.88	−29.5%	33.76	39.81	23.88	2,86,939
Feb 2021	33.89	+33.2%	25.45	36.72	23.13	9,91,809
Jan 2021	25.45	+23.1%	20.74	25.45	16.61	14,09,742
Dec 2020	20.67	+18.7%	13.94	21.72	13.21	16,15,589
Aug 2020	17.42	−12.7%	15.96	18.44	14.00	1,12,280
Jul 2020	19.96	+36.3%	11.73	22.97	11.73	24,12,721
Dec 2019	14.64	−9.9%	14.64	14.64	14.64	51,063
Nov 2019	16.25	+20.2%	13.93	17.43	13.81	36,50,996
Oct 2019	13.52	+72.6%	8.19	13.54	8.19	16,85,075
Sep 2019	7.83	+5.8%	7.48	7.83	7.48	76,594
Aug 2019	7.40	+5.9%	7.32	7.44	6.72	2,80,846
Jul 2019	6.99	+65.3%	4.23	6.99	3.56	3,31,909
Jun 2019	4.23	+0.9%	3.53	4.90	2.82	31,65,899
Mar 2019	4.19	−1.8%	4.19	4.19	4.19	2,04,252
Feb 2019	4.27	–	4.70	4.70	4.24	1,27,657

₹ 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	2.76	2.94	2.64	2.83	2.78	74,724
27 Oct 2026	2.63	2.90	2.60	2.90	2.80	1,12,086
26 Oct 2026	2.75	2.75	2.54	2.64	2.66	56,043
23 Oct 2026	2.67	2.90	2.62	2.79	2.71	37,362
22 Oct 2026	2.81	2.85	2.67	2.81	2.77	62,270
21 Oct 2026	2.84	2.86	2.58	2.81	2.75	1,80,583
19 Oct 2026	2.84	2.90	2.82	2.86	2.85	93,405
16 Oct 2026	3.09	3.09	2.81	2.92	2.90	1,43,221
15 Oct 2026	2.90	3.10	2.90	3.01	2.97	87,178
14 Oct 2026	2.95	2.95	2.85	2.90	2.90	93,405
13 Oct 2026	3.05	3.05	2.85	2.90	2.89	62,270
12 Oct 2026	3.19	3.19	2.85	2.97	3.01	87,178
9 Oct 2026	2.98	2.98	2.92	2.92	2.96	18,681
8 Oct 2026	3.00	3.00	2.86	2.87	2.89	37,362
7 Oct 2026	2.90	2.97	2.90	2.96	2.94	43,589
6 Oct 2026	2.97	3.04	2.85	2.94	2.98	2,17,945
5 Oct 2026	3.00	3.03	2.97	2.99	2.98	2,11,718
1 Oct 2026	3.00	3.05	2.91	3.01	3.00	74,724
30 Sep 2026	3.03	3.03	2.97	2.97	2.99	37,362
29 Sep 2026	3.00	3.15	2.92	2.97	2.99	2,92,669
28 Sep 2026	3.26	3.26	3.02	3.07	3.14	80,951
25 Sep 2026	3.00	3.14	2.90	3.14	2.99	2,80,215

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.Jonjua Overseas bonus and split history

Ex-date	Event	Price factor	What happened
4 Sep 2026	Bonus	0.7742	Holders received 7 bonus shares for every 24 held.
23 Jan 2026	Bonus	0.8889	Holders received 1 bonus share for every 8 held.
28 Jul 2025	Bonus	0.9524	Holders received 1 bonus share for every 20 held.
29 Nov 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Oct 2023	Bonus	0.8475	Holders received 9 bonus shares for every 50 held.
3 Oct 2022	Bonus	0.8519	Holders received 4 bonus shares for every 23 held.
8 Jul 2021	Bonus	0.8810	Holders received 5 bonus shares for every 37 held.
30 Jul 2020	Bonus	0.9773	Holders received bonus shares.
10 Oct 2019	Bonus	0.9615	Holders received 1 bonus share for every 25 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.