BSE · JAYATMA · stock
Jayatma Enterprises Limited (JAYATMA) stock price history
Every BSE trading session of Jayatma Enterprises Limited from Mar 9, 2015 to Sep 25, 2026: 2,853 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
JAYATMA adjusted close, 2015 to 2026
- ₹84.00
- All time high, 2021
- ₹70.18
- 52 week high, ₹13.33 low
- 2,853
- Daily sessions since 2015
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
JAYATMA key facts
- Jayatma Enterprises Limited (JAYATMA) closed at ₹26.02 on Sep 25, 2026 on BSE.
- JAYATMA's all time high close is ₹84.00, set on Dec 17, 2021; its all time low close is ₹10.00 on Mar 9, 2015.
- JAYATMA's 52 week range is ₹13.33 to ₹70.18.
- JAYATMA returned +95.2% over the year to Sep 25, 2026 and +13.6% over five years.
- Over ten years JAYATMA returned +30%, +2.7% a year compounded.
- JAYATMA's deepest drawdown was -84.9% from Dec 17, 2021 to Apr 7, 2025.
- DataCedar holds 2,853 daily sessions of JAYATMA history from Mar 9, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
JAYATMA price chart, 2015 to 2026
JAYATMA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -51.0% |
| 6 months | +60.8% |
| Year to date | +86.0% |
| 1 year | +95.2% |
| 3 years | +34.1% |
| 5 years | +13.6% |
| 10 years | +30.1% |
| Since Mar 9, 2015 | +160.2% |
| Compound annual growth, 11.5 years | +8.6% |
JAYATMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹84.00 on Dec 17, 2021
- All time low close
- ₹10.00 on Mar 9, 2015
- 52 week high
- ₹70.18 on Jun 8, 2026
- 52 week low
- ₹13.33 on Sep 25, 2025
- Deepest drawdown
- -84.9% from Dec 17, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +100.0% on Mar 31, 2015
- Worst single session
- -14.2% on Jul 16, 2026
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2015
- 2.6×
- Best calendar year
- 2021, +305%
- Worst calendar year
- 2023, -70%
JAYATMA 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. 2015 starts on Mar 9, 2015; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹13.99 | ₹70.18 | ₹13.99 | ₹26.02 | +86.0% | 14.9K | 185 |
| 2025 | ₹19.88 | ₹21.91 | ₹12.70 | ₹13.99 | -29.6% | 1.4K | 248 |
| 2024 | ₹19.95 | ₹24.11 | ₹16.06 | ₹19.88 | -0.6% | 172.9K | 245 |
| 2023 | ₹67.15 | ₹67.15 | ₹15.21 | ₹20.00 | -70.2% | 26.9K | 245 |
| 2022 | ₹74.05 | ₹83.90 | ₹37.95 | ₹67.15 | -13.8% | 65K | 248 |
| 2021 | ₹19.25 | ₹88.15 | ₹19.00 | ₹77.90 | +304.7% | 218.3K | 248 |
| 2020 | ₹19.25 | ₹19.25 | ₹17.45 | ₹19.25 | 0.0% | 251 | 250 |
| 2019 | ₹20.00 | ₹21.00 | ₹19.00 | ₹19.25 | -3.7% | 4.6K | 242 |
| 2018 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 0.0% | 1K | 246 |
| 2017 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 0.0% | 0 | 248 |
| 2016 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 0.0% | 0 | 246 |
| 2015 | ₹10.00 | ₹20.00 | ₹10.00 | ₹20.00 | n/a | 100 | 202 |
JAYATMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹26.02 | -4.1% |
| August 2026 | ₹27.13 | -19.6% |
| July 2026 | ₹33.75 | -35.1% |
| June 2026 | ₹52.00 | -13.3% |
| May 2026 | ₹60.00 | +70.4% |
| April 2026 | ₹35.21 | +117.6% |
| March 2026 | ₹16.18 | +10.2% |
| February 2026 | ₹14.68 | 0.0% |
| January 2026 | ₹14.68 | +4.9% |
| December 2025 | ₹13.99 | +5.0% |
| November 2025 | ₹13.33 | 0.0% |
| October 2025 | ₹13.33 | 0.0% |
About the JAYATMA data
Daily bars. 2,853 sessions from Mar 9, 2015 to Sep 25, 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 21, 2026 forward, most recent session Sep 23, 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 Mar 9, 2015, 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/JAYATMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JATTAINDUS Jattashankar Industries Limited
- JAUSPOL Jauss Polymers Limited
- JAYAGROGN Jayant Agro-Organics Limited
- JAYANT Jayant Infratech Limited
- JAYBARMARU Jay Bharat Maruti Limited
- JAYBHCR Jayabharat Credit Limited
- JAYCH Jayshree Chemicals Limited
- JAYIND Jayatma Industries Limited
Common questions
JAYATMA share price history
