JPT Securities share price history

BSE: 530985FinanceSmall Cap

JPT Securities Ltd. · Face value ₹10 · Listed Aug 1995

₹15.00₹0.78 (4.94%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹15.78.

26 Oct: open ₹15.78, high ₹15.78, low ₹15.00

52-week range of traded prices to 26 Oct 2026

₹15.00Low, 26 Oct 2026₹23.56High, 24 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹4.51 Cr4,913th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
NIM: 3.18%
Cost of funds: 0.00%
Credit cost: 0.00%
ROA: −165.86%
Leverage: −104.04times net worth
Volume, BSE: 13

JPT Securities share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

JPT Securities' share price is on record from 2 Jan 2007, when it closed at ₹5.25, to 26 Oct 2026. Its highest close was ₹349.05 on 11 Sep 2008 and its lowest ₹4.66 on 13 Nov 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.00	−29.5%	22.34	15.00	22.34	22.34	15.00	17,454
2025	21.28	+34.4%	23.56	10.30	15.04	23.56	10.27	70,065
2024	15.83	+65.9%	16.66	8.60	9.54	17.49	8.27	1,20,235
2023	9.54	+41.3%	9.54	5.05	6.75	9.84	4.80	52,588
2022	6.75	−15.1%	9.34	6.75	7.80	9.34	6.75	30,618
2021	7.95	+0.6%	12.62	5.31	8.29	13.25	5.05	1,12,167
2020	7.90	−1.1%	11.20	6.75	8.38	11.20	6.74	44,244
2019	7.99	−25.0%	11.15	4.66	11.15	11.66	4.66	62,255
2018	10.66	−44.3%	20.90	10.16	19.15	21.80	10.16	32,657
2017	19.15	+5.2%	22.50	13.00	18.20	23.50	13.00	61,966
2016	18.20	+13.4%	26.35	10.83	16.85	26.35	10.83	88,248
2015	16.05	+13.7%	52.00	10.00	13.41	53.00	9.51	1,37,963
2014	14.11	−14.2%	20.75	10.03	17.25	20.75	10.00	97,597
2013	16.45	−6.5%	24.93	9.46	17.25	26.17	9.07	1,64,046
2012	17.60	−33.6%	37.85	17.15	27.75	38.50	17.05	2,77,822
2011	26.50	−62.1%	83.05	24.25	76.70	87.00	21.10	5,44,959
2010	70.00	−1.3%	112.20	60.50	70.95	117.80	60.00	9,93,267
2009	70.95	+26.8%	129.60	27.55	56.45	130.25	26.25	8,24,711
2008	55.95	+237.7%	349.05	13.35	17.35	353.25	12.70	58,98,209
2007	16.57	–	16.57	5.00	5.25	16.57	5.00	8,35,150

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.00	−8.6%	16.34	16.34	15.00	280
Sep 2026	16.42	−6.4%	17.46	17.61	15.70	202
Aug 2026	17.54	−14.2%	20.00	20.00	17.54	133
Jul 2026	20.45	+5.0%	20.45	20.45	20.45	5,529
Jun 2026	19.48	0.0%	20.45	20.45	19.45	2,109
May 2026	19.48	−3.4%	19.17	19.95	19.00	8,118
Apr 2026	20.17	−9.7%	21.23	21.23	20.17	3
Mar 2026	22.34	0.0%	22.34	22.34	22.34	1,000
Jan 2026	22.34	+5.0%	22.34	22.34	22.34	80
Dec 2025	21.28	−9.7%	23.56	23.56	21.28	10,156
Nov 2025	23.56	+21.4%	20.37	23.56	20.37	3,637
Oct 2025	19.40	+21.4%	16.77	19.40	16.77	4,867
Sep 2025	15.98	+27.4%	13.16	15.98	13.16	3,977
Aug 2025	12.54	+5.1%	11.93	12.65	11.34	1,060
Jul 2025	11.93	+0.3%	11.90	12.35	11.63	3,374
Jun 2025	11.90	+10.2%	10.80	11.90	10.78	3,380
May 2025	10.80	−4.8%	11.35	11.91	10.28	4,020
Apr 2025	11.35	+4.9%	10.82	11.35	10.27	816
Mar 2025	10.82	−9.8%	12.00	12.60	10.82	3,161
Feb 2025	12.00	−8.4%	13.10	13.10	11.83	2,588
Jan 2025	13.10	−17.2%	15.04	15.42	13.10	29,029
Dec 2024	15.83	+15.4%	14.40	17.49	14.40	19,829
Nov 2024	13.72	+20.6%	11.61	13.72	11.61	6,165
Oct 2024	11.38	+0.4%	11.34	11.50	10.42	7,492
Sep 2024	11.34	+11.7%	10.15	12.31	10.15	13,178
Aug 2024	10.15	+11.2%	9.10	10.52	8.65	4,005
Jul 2024	9.13	+4.8%	8.71	9.65	8.28	13,936
Jun 2024	8.71	−12.2%	9.90	9.90	8.27	8,937
May 2024	9.92	+6.4%	9.32	9.92	8.95	7,594
Apr 2024	9.32	−0.4%	9.36	9.36	8.87	2,635
Mar 2024	9.36	−0.4%	9.59	10.36	9.36	12,284
Feb 2024	9.40	+1.1%	9.30	10.00	8.55	14,818
Jan 2024	9.30	−2.5%	9.54	10.50	9.07	9,362
Dec 2023	9.54	+10.2%	8.66	9.54	8.25	8,520
Nov 2023	8.66	−7.7%	9.84	9.84	8.25	2,703
Oct 2023	9.38	+27.1%	7.74	9.38	7.74	3,450
Sep 2023	7.38	+11.6%	6.70	7.38	6.70	74
Aug 2023	6.61	+8.0%	6.12	6.61	5.99	5,177
Jul 2023	6.12	+10.1%	5.83	6.42	5.83	3,909
Jun 2023	5.56	+10.1%	5.05	5.56	4.80	4,404
May 2023	5.05	−4.7%	5.05	5.30	5.04	574
Apr 2023	5.30	+1.0%	5.51	5.51	5.20	711
Mar 2023	5.25	−3.1%	5.69	5.69	5.13	20,502
Feb 2023	5.42	−15.3%	6.30	6.30	5.42	1,243
Jan 2023	6.40	−5.2%	6.75	7.08	6.40	1,321
Dec 2022	6.75	−4.9%	6.80	7.10	6.75	1,263
Nov 2022	7.10	−4.1%	7.40	7.45	7.09	605
Oct 2022	7.40	+4.2%	7.45	7.60	6.75	3,465
Sep 2022	7.10	−5.5%	7.14	7.25	6.89	3,322
Aug 2022	7.51	0.0%	7.51	7.51	7.51	255
Jul 2022	7.51	−4.9%	7.51	7.51	7.51	160
Jun 2022	7.90	0.0%	7.90	7.90	7.90	1
May 2022	7.90	+5.3%	7.50	8.08	6.99	847
Apr 2022	7.50	+1.5%	7.39	7.70	7.03	4,158
Mar 2022	7.39	−14.1%	8.17	8.17	7.39	4,249
Feb 2022	8.60	−4.2%	8.80	8.80	8.45	2,007
Jan 2022	8.98	+13.0%	7.80	9.34	7.80	10,286
Dec 2021	7.95	−12.6%	8.95	8.95	7.86	3,290
Nov 2021	9.10	+0.6%	8.60	9.70	8.45	7,471
Oct 2021	9.05	−14.6%	11.13	11.65	8.51	6,195
Sep 2021	10.60	−8.5%	12.15	13.25	9.97	16,940
Aug 2021	11.58	+45.7%	7.56	11.58	6.50	4,629
Jul 2021	7.95	−19.7%	9.90	10.39	7.22	16,368
Jun 2021	9.90	+59.7%	6.50	10.35	5.59	43,636
May 2021	6.20	−4.8%	6.19	6.83	5.05	3,656
Apr 2021	6.51	+15.2%	5.93	6.51	5.65	3,617
Mar 2021	5.65	−34.4%	9.00	9.00	5.39	2,696
Feb 2021	8.61	0.0%	8.61	8.61	8.61	147
Jan 2021	8.61	+9.0%	8.29	10.05	7.88	3,522
Dec 2020	7.90	+12.9%	7.00	8.40	6.75	15,746
Nov 2020	7.00	−18.9%	8.20	8.20	6.74	679
Oct 2020	8.63	−10.2%	9.13	9.13	8.63	50
Sep 2020	9.61	−4.9%	10.11	10.11	9.61	17
Aug 2020	10.11	−9.7%	11.20	11.20	10.11	3
May 2020	11.20	+4.6%	11.20	11.20	11.20	1
Apr 2020	10.71	+10.2%	10.20	10.71	10.20	23
Feb 2020	9.72	+22.6%	8.30	10.25	8.30	18,122
Jan 2020	7.93	−0.8%	8.38	8.38	7.70	9,603
Dec 2019	7.99	+52.2%	4.99	7.99	4.99	3,242
Nov 2019	5.25	+0.4%	5.00	5.25	4.66	6,381
Oct 2019	5.23	−1.3%	5.30	5.50	5.23	632
Sep 2019	5.30	0.0%	5.30	5.30	5.30	2,000
Aug 2019	5.30	−1.9%	5.13	5.40	5.13	1,503
Jul 2019	5.40	−1.8%	5.50	5.50	5.00	2,721
Jun 2019	5.50	−4.3%	5.75	5.75	5.50	393
Apr 2019	5.75	−4.3%	6.01	6.01	5.75	280
Mar 2019	6.01	−5.8%	6.65	6.65	6.01	62
Feb 2019	6.38	+0.8%	6.33	6.60	5.94	37,669
Jan 2019	6.33	−40.6%	11.15	11.66	6.33	7,372
Dec 2018	10.66	−5.2%	10.69	10.69	10.16	983
Nov 2018	11.25	−14.2%	12.46	12.46	11.25	379
Oct 2018	13.11	0.0%	13.11	13.11	13.11	2
Sep 2018	13.11	−11.1%	14.50	14.50	13.11	2,933
Aug 2018	14.75	−4.8%	15.50	15.50	14.75	1,027
Jul 2018	15.50	+25.0%	13.02	15.69	13.02	1,899
Jun 2018	12.40	+2.3%	12.00	12.40	11.36	5,659
May 2018	12.12	+10.7%	10.95	12.12	10.41	7,698
Apr 2018	10.95	−29.4%	14.75	14.75	10.95	2,768
Mar 2018	15.50	−18.4%	18.05	18.05	15.50	2,100
Feb 2018	19.00	−5.0%	19.90	19.90	19.00	1,500
Jan 2018	20.00	+4.4%	19.15	21.80	19.00	5,709
Dec 2017	19.15	+47.3%	13.00	19.15	13.00	2,692
Nov 2017	13.00	−13.3%	15.75	17.35	13.00	8,028
Oct 2017	15.00	+2.7%	15.20	15.20	13.05	9,870
Sep 2017	14.60	−22.3%	17.90	19.50	14.60	15,953
Aug 2017	18.80	+7.4%	17.90	20.65	17.05	4,812
Jul 2017	17.51	−5.0%	17.51	17.51	17.51	500
May 2017	18.43	+32.6%	14.59	20.37	14.59	1,299
Apr 2017	13.90	−21.0%	16.85	17.10	13.90	5,220
Mar 2017	17.60	−17.8%	22.45	22.45	17.60	9,366
Feb 2017	21.40	+4.6%	21.45	23.50	19.40	2,441
Jan 2017	20.45	+12.4%	18.20	21.45	18.20	1,785
Dec 2016	18.20	−4.2%	18.10	19.95	18.10	2,697
Nov 2016	19.00	−6.4%	21.30	26.35	18.70	14,303
Oct 2016	20.30	+29.7%	16.40	20.30	16.40	33,556
Sep 2016	15.65	+39.0%	11.82	15.65	11.24	9,540
Aug 2016	11.26	−13.3%	12.36	12.36	11.26	2,164
Jul 2016	12.99	+9.5%	11.75	12.99	10.83	1,080
Jun 2016	11.86	−5.1%	11.88	11.88	11.29	2,312
May 2016	12.50	−19.1%	14.70	14.70	12.50	1,205
Apr 2016	15.45	−4.9%	16.25	16.25	14.70	800
Mar 2016	16.25	−14.0%	18.00	18.00	16.25	1,886
Feb 2016	18.90	0.0%	18.00	18.90	18.00	1,800
Jan 2016	18.90	+17.8%	16.85	19.50	16.85	16,905
Dec 2015	16.05	+30.0%	11.75	16.05	11.17	1,537
Nov 2015	12.35	−15.4%	13.87	13.87	12.35	2,589
Oct 2015	14.60	+11.0%	12.50	16.12	12.50	1,881
Sep 2015	13.15	−35.9%	19.50	19.50	13.15	3,199
Aug 2015	20.50	−23.9%	27.10	28.35	20.40	6,446
Jul 2015	26.95	−39.3%	43.55	43.55	22.10	11,124
Jun 2015	44.40	−12.9%	52.00	53.00	44.40	12,482
May 2015	51.00	+70.0%	31.45	51.00	31.45	42,465
Apr 2015	30.00	+90.6%	15.70	30.00	15.70	26,003
Mar 2015	15.74	+57.4%	9.51	17.38	9.51	17,801
Feb 2015	10.00	−9.1%	10.47	11.55	10.00	3,516
Jan 2015	11.00	−22.0%	13.41	13.41	11.00	8,920
Dec 2014	14.11	+11.3%	13.31	18.10	13.28	16,187
Nov 2014	12.68	−6.4%	12.91	12.91	11.51	2,051
Oct 2014	13.55	−5.6%	15.00	15.00	13.54	9,949
Sep 2014	14.36	+36.8%	11.02	19.00	11.02	12,746
Aug 2014	10.50	−12.9%	12.65	12.65	10.50	11,248
Jul 2014	12.05	−9.8%	12.75	13.14	12.05	1,618
Jun 2014	13.36	+21.8%	10.58	15.48	10.58	6,107
May 2014	10.97	−4.7%	11.55	11.55	10.00	11,438
Apr 2014	11.51	−4.9%	11.50	11.51	10.03	9,889
Mar 2014	12.10	−29.4%	16.30	16.30	12.10	5,795
Feb 2014	17.15	−4.7%	17.15	17.15	17.15	1,100
Jan 2014	18.00	+9.4%	17.25	20.75	17.25	9,469
Dec 2013	16.45	+6.2%	14.75	16.45	13.35	2,231
Nov 2013	15.49	+25.3%	11.80	15.70	11.80	7,906
Oct 2013	12.36	−7.6%	14.04	15.61	12.32	17,077
Sep 2013	13.38	+29.8%	9.81	13.38	9.32	1,665
Aug 2013	10.31	−14.1%	12.60	12.60	10.31	932
Jul 2013	12.00	+15.4%	11.44	13.76	11.31	1,939
Jun 2013	10.40	−22.7%	13.00	14.00	9.07	4,260
May 2013	13.45	−25.5%	17.20	17.20	11.15	1,474
Apr 2013	18.05	−19.8%	21.40	22.45	17.20	7,246
Mar 2013	22.51	+54.2%	15.00	26.17	12.10	76,394
Feb 2013	14.60	−12.6%	16.00	16.50	13.15	10,477
Jan 2013	16.70	−5.1%	17.25	18.95	15.10	32,445
Dec 2012	17.60	−2.8%	19.35	19.80	17.05	32,421
Nov 2012	18.10	−15.2%	21.75	22.85	17.95	27,149
Oct 2012	21.35	−3.0%	22.65	24.80	20.00	35,530
Sep 2012	22.00	−2.7%	22.80	28.00	19.30	25,251
Aug 2012	22.60	−1.5%	22.90	26.40	20.55	17,144
Jul 2012	22.95	−4.8%	23.15	27.70	22.00	26,166
Jun 2012	24.10	−13.3%	27.20	27.85	23.05	19,800
May 2012	27.80	−6.1%	29.65	32.95	24.00	17,861
Apr 2012	29.60	+3.0%	28.00	32.35	24.75	12,747
Mar 2012	28.75	−8.1%	29.80	34.95	25.00	26,033
Feb 2012	31.30	+13.0%	28.75	38.50	25.50	23,180
Jan 2012	27.70	+4.5%	27.75	33.45	25.25	14,540
Dec 2011	26.50	−15.6%	30.00	33.00	24.85	27,062
Nov 2011	31.40	+21.2%	26.90	61.25	25.60	1,47,714
Oct 2011	25.90	−5.0%	27.10	31.00	21.10	61,980
Sep 2011	27.25	−28.2%	39.90	43.95	26.75	56,824
Aug 2011	37.95	−11.8%	45.85	45.85	26.00	22,524
Jul 2011	43.05	+0.1%	45.90	47.45	42.00	13,407
Jun 2011	43.00	−12.0%	51.75	53.00	40.60	26,532
May 2011	48.85	−7.3%	52.05	58.60	42.00	27,536
Apr 2011	52.70	−2.2%	54.50	62.90	52.05	21,349
Mar 2011	53.90	−20.3%	67.50	73.90	50.00	43,668
Feb 2011	67.60	−1.6%	75.00	85.00	61.00	56,530
Jan 2011	68.70	−1.9%	76.70	87.00	56.05	39,833
Dec 2010	70.00	−14.1%	82.50	85.70	62.50	32,084
Nov 2010	81.50	−0.3%	89.00	109.00	73.80	78,279
Oct 2010	81.75	−14.0%	91.55	101.00	81.10	57,672
Sep 2010	95.05	+14.9%	81.85	107.85	77.80	94,543
Aug 2010	82.70	−15.7%	96.00	102.00	82.30	47,025
Jul 2010	98.05	−11.0%	107.55	109.95	94.30	38,590
Jun 2010	110.20	+11.3%	103.95	117.80	89.25	1,19,109
May 2010	99.00	+5.8%	91.10	99.00	69.00	48,860
Apr 2010	93.60	+43.3%	65.30	111.50	62.30	2,58,311
Mar 2010	65.30	+4.6%	65.40	77.95	60.00	77,469
Feb 2010	62.45	−9.6%	72.45	76.10	61.00	33,128
Jan 2010	69.05	−2.7%	70.95	90.95	61.50	1,08,197
Dec 2009	70.95	−21.3%	90.00	91.90	68.00	44,689
Nov 2009	90.20	+5.1%	87.75	96.00	77.35	38,752
Oct 2009	85.80	−30.5%	129.60	130.25	83.90	1,44,479
Sep 2009	123.45	+39.2%	83.00	123.45	74.80	77,462
Aug 2009	88.70	+44.8%	64.70	102.65	57.15	76,576
Jul 2009	61.25	−12.4%	69.00	70.20	51.45	31,883
Jun 2009	69.95	−29.0%	103.45	108.60	60.00	74,548
May 2009	98.55	+19.9%	78.10	98.85	60.55	76,757
Apr 2009	82.20	+68.6%	51.15	100.50	51.15	69,536
Mar 2009	48.75	+47.7%	32.40	50.75	26.25	60,171
Feb 2009	33.00	−28.3%	46.30	46.90	31.10	48,081
Jan 2009	46.00	−17.8%	56.45	69.20	44.15	81,777
Dec 2008	55.95	+8.7%	48.90	65.15	38.20	1,71,382
Nov 2008	51.45	−27.9%	67.80	90.05	51.45	1,52,673
Oct 2008	71.35	−64.0%	188.35	188.35	71.35	26,728
Sep 2008	198.25	−17.1%	251.20	353.25	198.25	3,62,837
Aug 2008	239.25	+33.9%	187.60	239.25	160.55	3,97,981
Jul 2008	178.70	+2.2%	183.50	234.05	120.70	2,78,714
Jun 2008	174.80	+177.2%	66.20	174.80	63.25	9,24,204
May 2008	63.05	+60.4%	41.25	63.05	31.00	5,71,344
Apr 2008	39.30	+13.3%	33.00	39.30	23.30	20,41,202
Mar 2008	34.70	+49.6%	22.05	38.30	19.00	2,08,001
Feb 2008	23.20	+48.7%	16.35	26.30	15.30	5,06,228
Jan 2008	15.60	−5.9%	17.35	22.10	12.70	2,56,915
Dec 2007	16.57	+110.5%	8.00	16.57	7.59	1,32,133
Nov 2007	7.87	+1.5%	7.37	8.88	6.70	2,41,024
Oct 2007	7.75	+7.8%	7.54	8.39	6.84	11,075
Sep 2007	7.19	+7.8%	6.66	8.75	6.51	1,38,646
Aug 2007	6.67	−29.9%	9.10	9.50	6.65	64,350
Jul 2007	9.51	+14.6%	8.30	9.53	8.20	80,048
Jun 2007	8.30	+3.8%	7.75	8.60	6.38	22,530
May 2007	8.00	−11.1%	9.45	9.45	8.00	2,619
Apr 2007	9.00	+4.0%	8.50	10.40	8.04	36,675
Mar 2007	8.65	+17.1%	7.30	9.30	6.38	87,019
Feb 2007	7.39	−1.5%	7.84	7.85	7.39	2,872
Jan 2007	7.50	–	5.25	7.85	5.00	16,159

₹ 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
26 Oct 2026	15.78	15.78	15.00	15.00	–	13
19 Oct 2026	15.78	15.78	15.78	15.78	15.78	5
12 Oct 2026	15.85	15.85	15.84	15.85	15.84	208
5 Oct 2026	16.34	16.34	16.00	16.34	–	54
28 Sep 2026	15.70	16.42	15.70	16.42	–	2
21 Sep 2026	17.61	17.61	16.50	16.50	–	60
15 Sep 2026	16.78	16.78	16.78	16.78	16.78	6
7 Sep 2026	17.46	17.46	16.86	16.86	16.90	134
31 Aug 2026	17.54	17.54	17.54	17.54	17.54	18
24 Aug 2026	19.34	19.34	18.46	18.46	–	89
17 Aug 2026	19.43	19.43	19.43	19.43	19.43	1
10 Aug 2026	20.00	20.00	19.43	19.43	–	25
13 Jul 2026	20.45	20.45	20.45	20.45	20.45	5,529
1 Jun 2026	20.45	20.45	19.45	19.48	19.50	2,109
25 May 2026	19.00	19.95	19.00	19.48	19.38	3,037
18 May 2026	19.00	19.90	19.00	19.00	19.00	5,031
11 May 2026	19.15	19.15	19.00	19.00	–	45
4 May 2026	19.17	19.17	19.17	19.17	19.17	5
13 Apr 2026	20.17	20.17	20.17	20.17	20.17	1
6 Apr 2026	21.23	21.23	21.23	21.23	21.23	2
2 Mar 2026	22.34	22.34	22.34	22.34	22.34	1,000
12 Jan 2026	22.34	22.34	22.34	22.34	22.34	80

Prices in ₹ per share as traded, not adjusted.