BSE · JAIBALAJI · stock
Jai Balaji Industries Limited (JAIBALAJI) stock price history
Every BSE trading session of Jai Balaji Industries Limited from Aug 4, 2005 to Sep 28, 2026: 5,216 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAIBALAJI adjusted close, 2005 to 2026
- ₹255.06
- All time high, 2024
- ₹101.99
- 52 week high, ₹53.00 low
- 5,216
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
JAIBALAJI key facts
- Jai Balaji Industries Limited (JAIBALAJI) closed at ₹63.49 on Sep 28, 2026 on BSE.
- JAIBALAJI's all time high close is ₹255.06, set on Feb 29, 2024; its all time low close is ₹0.9900 on Dec 1, 2015.
- JAIBALAJI's 52 week range is ₹53.00 to ₹101.99.
- JAIBALAJI returned -33.4% over the year to Sep 28, 2026 and +518.2% over five years.
- Over ten years JAIBALAJI returned +2,625%, +39.2% a year compounded.
- JAIBALAJI's deepest drawdown was -99.2% from Jan 7, 2008 to Dec 1, 2015.
- DataCedar holds 5,216 daily sessions of JAIBALAJI history from Aug 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAIBALAJI price chart, 2005 to 2026
JAIBALAJI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -6.9% |
| 6 months | +13.0% |
| Year to date | -5.4% |
| 1 year | -33.4% |
| 3 years | -24.3% |
| 5 years | +518.2% |
| 10 years | +2,625% |
| Since Aug 4, 2005 | +178.5% |
| Compound annual growth, 21.1 years | +5.0% |
JAIBALAJI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹255.06 on Feb 29, 2024
- All time low close
- ₹0.9900 on Dec 1, 2015
- 52 week high
- ₹101.99 on Oct 3, 2025
- 52 week low
- ₹53.00 on Dec 26, 2025
- Deepest drawdown
- -99.2% from Jan 7, 2008 to Dec 1, 2015, recovered Dec 14, 2023
- Best single session
- +20.0% on Jun 18, 2015
- Worst single session
- -26.3% on Dec 28, 2006
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2005
- 2.8×
- Best calendar year
- 2023, +1,296%
- Worst calendar year
- 2011, -87%
JAIBALAJI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 4, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹72.77 | ₹88.53 | ₹53.57 | ₹63.49 | -12.1% | 24.5M | 184 |
| 2025 | ₹179.98 | ₹185.97 | ₹53.00 | ₹72.21 | -59.8% | 24.6M | 248 |
| 2024 | ₹152.46 | ₹261.40 | ₹146.31 | ₹179.70 | +17.9% | 11.8M | 246 |
| 2023 | ₹10.73 | ₹158.38 | ₹8.40 | ₹152.41 | +1,296% | 61.9M | 245 |
| 2022 | ₹11.70 | ₹13.00 | ₹7.06 | ₹10.92 | -4.5% | 16.8M | 248 |
| 2021 | ₹3.90 | ₹14.07 | ₹3.81 | ₹11.43 | +193.1% | 20M | 248 |
| 2020 | ₹4.82 | ₹6.90 | ₹2.84 | ₹3.90 | -27.2% | 6.7M | 251 |
| 2019 | ₹3.69 | ₹7.80 | ₹2.54 | ₹5.36 | +44.5% | 15.5M | 242 |
| 2018 | ₹5.27 | ₹5.44 | ₹1.45 | ₹3.71 | -29.6% | 15.6M | 246 |
| 2017 | ₹2.35 | ₹5.52 | ₹2.00 | ₹5.27 | +133.4% | 18.6M | 248 |
| 2016 | ₹1.53 | ₹3.28 | ₹1.07 | ₹2.26 | +54.7% | 10.4M | 246 |
| 2015 | ₹3.07 | ₹3.63 | ₹0.9820 | ₹1.46 | -50.8% | 8.9M | 246 |
| 2014 | ₹2.96 | ₹7.10 | ₹1.51 | ₹2.97 | -0.9% | 16.6M | 244 |
| 2013 | ₹7.35 | ₹7.90 | ₹2.50 | ₹3.00 | -58.5% | 13.1M | 248 |
| 2012 | ₹6.89 | ₹9.80 | ₹5.26 | ₹7.22 | +6.3% | 38M | 245 |
| 2011 | ₹53.83 | ₹58.02 | ₹6.15 | ₹6.79 | -87.2% | 25M | 246 |
| 2010 | ₹54.65 | ₹66.38 | ₹35.44 | ₹52.93 | -1.3% | 46.5M | 250 |
| 2009 | ₹17.10 | ₹59.73 | ₹12.72 | ₹53.61 | +215.2% | 11.2M | 243 |
| 2008 | ₹105.95 | ₹132.12 | ₹8.30 | ₹17.01 | -83.2% | 16M | 246 |
| 2007 | ₹9.63 | ₹101.29 | ₹9.02 | ₹101.29 | +989.6% | 14.1M | 248 |
| 2006 | ₹15.48 | ₹19.73 | ₹9.30 | ₹9.30 | -40.3% | 5.9M | 247 |
| 2005 | ₹23.09 | ₹28.09 | ₹15.03 | ₹15.58 | n/a | 11.2M | 101 |
JAIBALAJI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹63.49 | -12.1% |
| August 2026 | ₹72.19 | +24.6% |
| July 2026 | ₹57.95 | -14.7% |
| June 2026 | ₹67.90 | -5.4% |
| May 2026 | ₹71.74 | -8.4% |
| April 2026 | ₹78.36 | +44.7% |
| March 2026 | ₹54.14 | -21.6% |
| February 2026 | ₹69.03 | +1.7% |
| January 2026 | ₹67.88 | -6.0% |
| December 2025 | ₹72.21 | +5.1% |
| November 2025 | ₹68.72 | -27.6% |
| October 2025 | ₹94.97 | +0.5% |
About the JAIBALAJI data
Daily bars. 5,216 sessions from Aug 4, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAIBALAJI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JAGJANANI Jagjanani Textiles Limited
- JAGRAN Jagran Prakashan Limited
- JAGSNPHARM Jagsonpal Pharmaceuticals Limited
- JAGSONSER Jagsonpal Services Limited
- JAICORPLTD Jai Corp Limited
- JAIHIND Jaihind Industries Limited
- JAIMATAG Jai Mata Glass Limited
- JAINCO Jainco Projects (India) Limited
Common questions
JAIBALAJI share price history
