JLA Infraville Shoppers share price history

BSE: 538765RetailingSmall Cap

JLA Infraville Shoppers Limited · Face value ₹10 · Listed Nov 2014

₹2.15₹0.10 (4.88%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹2.05.

30 Oct: open ₹2.15, high ₹2.15, low ₹2.15

52-week range of traded prices to 30 Oct 2026

₹1.92Low, 2 Sep 2026₹8.24High, 19 Dec 2025

Market cap: ₹1.40 Cr5,062nd largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 5,000

JLA Infraville Shoppers share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

JLA Infraville Shoppers' share price is on record from 12 Nov 2014, when it closed at ₹11.60, to 30 Oct 2026. Its highest close was ₹32.90 on 8 Jun 2020 and its lowest ₹1.85 on 16 Jun 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.15	−73.4%	7.60	2.02	7.50	8.00	1.92	13,70,000
2025	8.08	+49.1%	9.09	4.67	5.16	9.42	4.49	31,40,000
2024	5.42	+18.3%	6.00	3.51	5.40	6.03	3.51	19,30,000
2023	4.58	+4.8%	4.70	2.52	4.58	5.10	2.17	10,40,000
2022	4.37	+28.5%	6.00	2.15	3.45	6.25	2.15	22,65,000
2021	3.40	−84.6%	17.70	2.26	17.70	17.70	2.26	16,65,000
2020	22.10	+37.7%	32.90	14.50	16.95	32.90	13.60	37,05,000
2019	16.05	+175.8%	16.05	6.10	6.10	16.05	6.10	3,21,35,000
2018	5.82	+41.3%	5.95	2.60	4.90	7.00	2.25	28,40,000
2017	4.12	−54.7%	7.28	1.85	8.38	8.38	1.85	13,75,000
2016	9.10	−22.2%	18.00	9.10	14.00	18.50	9.10	13,55,000
2015	11.70	−13.0%	29.80	11.36	13.05	29.80	11.36	7,70,000
2014	13.45	–	14.55	11.60	11.05	15.35	10.50	10,70,000

₹ 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. 2026 is from its first session, 17 Apr 2026. 2014 is from its first session, 12 Nov 2014. The close is the year's last trade for 2025 (19 Dec 2025) and 2017 (19 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.15	0.0%	2.05	2.15	2.05	1,05,000
Sep 2026	2.15	+1.4%	2.12	2.22	1.92	2,50,000
Aug 2026	2.12	−9.8%	2.46	2.58	2.12	1,10,000
Jul 2026	2.35	−36.1%	3.50	3.50	2.24	6,65,000
Jun 2026	3.68	−42.0%	6.04	6.04	3.68	1,40,000
May 2026	6.35	+2.8%	6.18	6.48	5.86	45,000
Apr 2026	6.18	−23.5%	7.50	8.00	6.16	55,000
Dec 2025	8.08	+40.3%	6.91	8.24	6.91	20,000
Nov 2025	5.76	−10.0%	7.03	7.03	5.76	15,000
Oct 2025	6.40	+4.9%	6.10	6.40	6.10	30,000
Sep 2025	6.10	+5.0%	6.10	6.10	6.10	5,000
Aug 2025	5.81	−4.9%	5.81	5.81	5.81	10,000
Jul 2025	6.11	−23.6%	8.30	8.30	6.11	1,15,000
Jun 2025	8.00	+21.6%	6.26	9.42	6.26	2,75,000
May 2025	6.58	+26.8%	4.94	6.91	4.49	2,40,000
Apr 2025	5.19	−8.9%	5.98	5.98	5.19	60,000
Mar 2025	5.70	−12.4%	6.51	6.51	5.70	4,10,000
Feb 2025	6.51	−16.2%	7.62	7.62	6.51	75,000
Jan 2025	7.77	+43.4%	5.16	8.73	4.70	18,85,000
Dec 2024	5.42	+33.2%	3.87	5.42	3.87	1,20,000
Nov 2024	4.07	−3.1%	4.07	4.07	4.07	5,000
Oct 2024	4.20	−5.2%	4.21	4.65	4.20	30,000
Sep 2024	4.43	−10.5%	5.19	5.97	4.43	65,000
Aug 2024	4.95	+21.9%	4.26	4.95	4.26	45,000
Jul 2024	4.06	−22.1%	5.30	5.30	3.87	65,000
Jun 2024	5.21	+19.2%	4.58	5.89	3.92	2,25,000
May 2024	4.37	+18.1%	3.60	4.74	3.51	3,65,000
Apr 2024	3.70	−2.4%	3.80	3.90	3.53	35,000
Mar 2024	3.79	−4.8%	3.98	3.98	3.79	10,000
Feb 2024	3.98	−9.8%	4.41	4.41	3.98	50,000
Jan 2024	4.41	−3.7%	5.40	6.03	4.41	9,15,000
Dec 2023	4.58	+60.7%	3.08	4.58	2.90	1,50,000
Nov 2023	2.85	−17.6%	3.40	3.67	2.84	60,000
Oct 2023	3.46	−15.0%	3.87	3.87	3.15	75,000
Sep 2023	4.07	−9.6%	4.28	4.28	4.07	10,000
Aug 2023	4.50	+17.2%	4.22	5.10	3.13	3,40,000
Jul 2023	3.84	+28.0%	2.70	3.85	2.17	35,000
Jun 2023	3.00	−8.5%	3.28	3.28	3.00	10,000
May 2023	3.28	+30.2%	2.52	3.28	2.52	55,000
Apr 2023	2.52	−6.3%	2.56	2.80	2.32	50,000
Mar 2023	2.69	−23.4%	3.77	3.77	2.57	65,000
Feb 2023	3.51	−13.1%	3.84	4.20	3.51	55,000
Jan 2023	4.04	−7.6%	4.58	4.80	4.04	1,35,000
Dec 2022	4.37	+54.4%	2.83	4.37	2.72	2,20,000
Nov 2022	2.83	−13.2%	3.10	3.10	2.54	1,80,000
Oct 2022	3.26	−18.5%	4.00	4.00	3.26	40,000
Sep 2022	4.00	−6.1%	4.47	6.25	4.00	4,75,000
Aug 2022	4.26	+82.1%	2.33	4.26	2.30	2,05,000
Jul 2022	2.34	−23.5%	3.06	3.06	2.15	1,05,000
Jun 2022	3.06	−19.5%	3.42	3.42	3.06	20,000
May 2022	3.80	−6.4%	3.87	3.87	3.80	15,000
Apr 2022	4.06	+10.3%	3.68	4.44	3.23	1,85,000
Mar 2022	3.68	−9.6%	4.07	4.07	3.68	15,000
Feb 2022	4.07	+8.5%	3.75	4.99	3.42	3,20,000
Jan 2022	3.75	+10.3%	3.45	4.41	3.40	4,85,000
Dec 2021	3.40	+41.7%	2.40	3.64	2.29	5,65,000
Nov 2021	2.40	−21.1%	3.00	3.00	2.26	3,00,000
Oct 2021	3.04	−20.0%	3.80	3.80	2.52	3,40,000
Sep 2021	3.80	−4.8%	3.80	3.80	3.80	5,000
Aug 2021	3.99	−6.1%	4.44	4.44	3.99	35,000
Jul 2021	4.25	−28.0%	6.49	6.49	4.25	35,000
Jun 2021	5.90	0.0%	5.90	5.90	5.90	5,000
May 2021	5.90	−6.9%	6.03	6.03	5.65	50,000
Apr 2021	6.34	−40.4%	10.11	10.11	6.34	2,00,000
Mar 2021	10.64	−5.0%	10.64	10.64	10.64	75,000
Feb 2021	11.20	−36.7%	15.95	15.95	11.20	45,000
Jan 2021	17.70	−19.9%	17.70	17.70	17.70	10,000
Dec 2020	22.10	−19.9%	22.10	22.10	22.10	5,000
Oct 2020	27.60	+0.4%	28.50	32.80	22.40	2,15,000
Sep 2020	27.50	−6.5%	28.30	30.20	24.75	1,55,000
Aug 2020	29.40	+10.5%	29.00	30.00	25.05	85,000
Jul 2020	26.60	−5.8%	26.85	28.00	26.60	25,000
Jun 2020	28.25	+27.5%	19.90	32.90	19.90	2,55,000
May 2020	22.15	+35.1%	15.00	22.20	14.50	2,40,000
Apr 2020	16.40	−17.2%	19.75	19.75	14.90	75,000
Mar 2020	19.80	−6.4%	19.50	21.50	13.90	8,95,000
Feb 2020	21.15	+33.9%	15.70	21.70	14.50	6,20,000
Jan 2020	15.80	−1.6%	16.95	18.00	13.60	11,35,000
Dec 2019	16.05	+66.3%	9.66	16.05	8.96	17,60,000
Nov 2019	9.65	−5.9%	10.25	10.58	9.05	77,95,000
Oct 2019	10.25	−8.0%	11.15	12.18	9.73	68,30,000
Sep 2019	11.14	+48.1%	7.50	12.90	7.39	32,90,000
Aug 2019	7.52	−6.6%	8.25	9.00	7.15	20,40,000
Jul 2019	8.05	−5.3%	8.25	8.50	7.80	23,50,000
Jun 2019	8.50	−19.5%	10.50	11.00	8.50	7,25,000
May 2019	10.56	−6.7%	11.50	12.30	9.35	28,25,000
Apr 2019	11.32	−5.8%	12.05	12.25	9.41	7,80,000
Mar 2019	12.02	+16.9%	9.99	13.14	8.43	17,45,000
Feb 2019	10.28	+16.8%	8.95	10.40	8.94	10,75,000
Jan 2019	8.80	+51.2%	6.10	8.80	6.10	9,20,000
Dec 2018	5.82	+34.7%	4.21	5.82	3.85	10,05,000
Nov 2018	4.32	+8.0%	4.40	5.90	3.70	10,95,000
Oct 2018	4.00	−15.1%	5.55	5.55	3.20	2,70,000
Aug 2018	4.71	−20.8%	4.76	7.00	4.71	25,000
Jul 2018	5.95	+10.6%	4.31	5.95	4.31	15,000
Jun 2018	5.38	+8.7%	5.90	5.99	4.74	45,000
May 2018	4.95	+33.8%	3.33	4.95	3.33	1,55,000
Apr 2018	3.70	+6.9%	3.63	3.70	3.63	30,000
Mar 2018	3.46	+33.1%	2.77	3.46	2.77	50,000
Feb 2018	2.60	−25.5%	2.80	3.96	2.25	1,15,000
Jan 2018	3.49	−15.3%	4.90	4.90	3.16	35,000
Dec 2017	4.12	+41.1%	3.15	4.60	3.00	1,20,000
Nov 2017	2.92	+9.8%	2.92	2.92	2.92	5,000
Sep 2017	2.66	−5.7%	2.68	2.80	2.44	2,35,000
Aug 2017	2.82	−48.5%	5.21	5.21	2.82	85,000
Jul 2017	5.48	+196.2%	2.00	5.76	2.00	3,50,000
Jun 2017	1.85	−9.8%	2.00	2.00	1.85	55,000
May 2017	2.05	−31.7%	2.78	2.80	2.05	65,000
Apr 2017	3.00	−25.9%	4.00	4.00	2.96	1,25,000
Mar 2017	4.05	−24.3%	4.92	4.92	4.05	75,000
Feb 2017	5.35	+7.0%	5.15	5.40	5.15	65,000
Jan 2017	5.00	−45.1%	8.38	8.38	5.00	1,95,000
Dec 2016	9.10	−3.9%	9.10	9.10	9.10	5,000
Nov 2016	9.47	−8.9%	9.47	9.47	9.47	5,000
Oct 2016	10.40	−1.9%	10.30	10.60	10.20	95,000
Sep 2016	10.60	−1.9%	10.70	10.90	10.00	1,30,000
Aug 2016	10.80	0.0%	10.75	12.10	10.40	3,50,000
Jul 2016	10.80	+5.9%	10.20	10.85	10.10	2,55,000
Jun 2016	10.20	+4.6%	9.10	10.45	9.10	1,20,000
May 2016	9.75	−7.1%	9.90	10.60	9.75	1,30,000
Mar 2016	10.50	−0.3%	11.58	11.58	9.27	65,000
Feb 2016	10.53	−20.2%	11.88	14.27	10.53	50,000
Jan 2016	13.20	+12.8%	14.00	18.50	13.20	1,50,000
Dec 2015	11.70	−17.6%	12.75	12.75	11.36	15,000
Oct 2015	14.20	+14.5%	13.80	14.20	13.80	25,000
Sep 2015	12.40	−13.0%	14.50	14.75	12.40	30,000
Aug 2015	14.25	−26.9%	19.00	19.00	13.35	35,000
Jul 2015	19.50	−2.5%	19.50	19.50	19.50	5,000
Jun 2015	20.00	+5.0%	22.85	22.85	19.15	55,000
May 2015	19.05	+0.3%	17.10	20.05	17.10	55,000
Apr 2015	19.00	−36.2%	23.85	23.85	18.90	60,000
Mar 2015	29.80	+46.1%	20.00	29.80	17.00	1,50,000
Feb 2015	20.40	+10.9%	19.00	25.50	19.00	1,70,000
Jan 2015	18.40	+36.8%	13.05	18.40	13.05	1,70,000
Dec 2014	13.45	−3.6%	14.10	14.25	10.75	2,50,000
Nov 2014	13.95	–	11.05	15.35	10.50	8,20,000

₹ 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
30 Oct 2026	2.15	2.15	2.15	2.15	2.15	5,000
26 Oct 2026	2.05	2.05	2.05	2.05	2.05	1,00,000
16 Sep 2026	2.15	2.15	2.15	2.15	2.15	5,000
15 Sep 2026	2.16	2.16	2.16	2.16	2.16	5,000
9 Sep 2026	2.12	2.22	2.02	2.22	2.03	1,05,000
2 Sep 2026	1.92	2.12	1.92	2.12	1.93	1,20,000
1 Sep 2026	2.12	2.12	2.02	2.02	2.09	15,000
31 Aug 2026	2.12	2.12	2.12	2.12	2.12	5,000
26 Aug 2026	2.23	2.23	2.23	2.23	2.23	50,000
25 Aug 2026	2.35	2.35	2.34	2.34	2.34	15,000
19 Aug 2026	2.46	2.46	2.46	2.46	2.46	5,000
14 Aug 2026	2.38	2.38	2.38	2.38	2.38	5,000
12 Aug 2026	2.38	2.38	2.38	2.38	2.38	5,000
6 Aug 2026	2.46	2.46	2.46	2.46	2.46	5,000
5 Aug 2026	2.58	2.58	2.58	2.58	2.58	5,000
3 Aug 2026	2.46	2.46	2.46	2.46	2.46	15,000
31 Jul 2026	2.35	2.35	2.35	2.35	2.35	5,000
30 Jul 2026	2.24	2.25	2.24	2.24	2.24	90,000
29 Jul 2026	2.35	2.35	2.35	2.35	2.35	20,000
28 Jul 2026	2.47	2.47	2.47	2.47	2.47	15,000
27 Jul 2026	2.60	2.60	2.60	2.60	2.60	5,000
23 Jul 2026	2.59	2.59	2.59	2.59	2.59	5,000

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
13 Jan 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Feb 2015	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.