BSE · JAYBHCR · stock
Jayabharat Credit Limited (JAYBHCR) stock price history
Every BSE trading session of Jayabharat Credit Limited from Nov 26, 2001 to Nov 12, 2026: 6,155 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
JAYBHCR adjusted close, 2001 to 2026
- ₹33.07
- All time high, 2025
- ₹26.76
- 52 week high, ₹12.00 low
- 6,155
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JAYBHCR key facts
- Jayabharat Credit Limited (JAYBHCR) closed at ₹12.76 on Nov 12, 2026 on BSE.
- JAYBHCR's all time high close is ₹33.07, set on Oct 24, 2025; its all time low close is ₹1.72 on Mar 20, 2020.
- JAYBHCR's 52 week range is ₹12.00 to ₹26.76.
- JAYBHCR returned -52.0% over the year to Nov 12, 2026 and +136.3% over five years.
- Over ten years JAYBHCR returned +90%, +6.6% a year compounded.
- JAYBHCR's deepest drawdown was -93.3% from Aug 17, 2005 to Mar 20, 2020.
- DataCedar holds 6,155 daily sessions of JAYBHCR history from Nov 26, 2001 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
JAYBHCR price chart, 2001 to 2026
JAYBHCR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | -11.0% |
| 6 months | -42.0% |
| Year to date | -43.8% |
| 1 year | -52.0% |
| 3 years | +147.8% |
| 5 years | +136.3% |
| 10 years | +89.9% |
| Since Nov 26, 2001 | +191.5% |
| Compound annual growth, 25.0 years | +4.4% |
JAYBHCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹33.07 on Oct 24, 2025
- All time low close
- ₹1.72 on Mar 20, 2020
- 52 week high
- ₹26.76 on Nov 19, 2025
- 52 week low
- ₹12.00 on Nov 11, 2026
- Deepest drawdown
- -93.3% from Aug 17, 2005 to Mar 20, 2020, recovered Oct 8, 2025
- Best single session
- +46.1% on Feb 20, 2002
- Worst single session
- -20.7% on Dec 27, 2001
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2001
- 2.9×
- Best calendar year
- 2012, +116%
- Worst calendar year
- 2013, -61%
JAYBHCR 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. 2001 starts on Nov 26, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.58 | ₹22.58 | ₹12.00 | ₹12.76 | -43.8% | 117.1K | 213 |
| 2025 | ₹13.55 | ₹33.07 | ₹9.49 | ₹22.69 | +67.5% | 760.9K | 248 |
| 2024 | ₹7.35 | ₹14.95 | ₹5.84 | ₹13.55 | +91.1% | 307.2K | 245 |
| 2023 | ₹13.20 | ₹13.65 | ₹3.52 | ₹7.09 | -46.3% | 105.5K | 245 |
| 2022 | ₹7.47 | ₹15.21 | ₹5.50 | ₹13.20 | +85.4% | 61.3K | 248 |
| 2021 | ₹6.40 | ₹8.79 | ₹4.38 | ₹7.12 | +11.2% | 29K | 248 |
| 2020 | ₹4.04 | ₹6.40 | ₹1.72 | ₹6.40 | +58.4% | 246.1K | 250 |
| 2019 | ₹9.29 | ₹10.17 | ₹4.04 | ₹4.04 | -56.5% | 14.1K | 242 |
| 2018 | ₹9.29 | ₹9.29 | ₹9.29 | ₹9.29 | 0.0% | 0 | 246 |
| 2017 | ₹7.69 | ₹9.29 | ₹7.69 | ₹9.29 | +20.8% | 392 | 248 |
| 2016 | ₹9.55 | ₹9.55 | ₹4.90 | ₹7.69 | -19.5% | 52.8K | 246 |
| 2015 | ₹5.37 | ₹14.57 | ₹4.53 | ₹9.55 | +77.8% | 58.7K | 246 |
| 2014 | ₹6.66 | ₹17.20 | ₹4.90 | ₹5.37 | -19.4% | 32.1K | 244 |
| 2013 | ₹17.29 | ₹18.80 | ₹6.66 | ₹6.66 | -61.5% | 32.8K | 248 |
| 2012 | ₹7.61 | ₹17.45 | ₹6.16 | ₹17.29 | +116.1% | 839.1K | 245 |
| 2011 | ₹9.34 | ₹12.03 | ₹7.05 | ₹8.00 | -14.3% | 79.9K | 246 |
| 2010 | ₹10.00 | ₹11.93 | ₹7.90 | ₹9.34 | -2.7% | 530.3K | 250 |
| 2009 | ₹16.95 | ₹19.97 | ₹7.80 | ₹9.60 | -43.5% | 248.8K | 243 |
| 2008 | ₹20.25 | ₹26.08 | ₹13.50 | ₹16.99 | -12.2% | 384.3K | 246 |
| 2007 | ₹14.50 | ₹19.92 | ₹11.97 | ₹19.35 | +33.9% | 558.1K | 247 |
| 2006 | ₹12.01 | ₹17.97 | ₹8.98 | ₹14.45 | +19.9% | 732.7K | 247 |
| 2005 | ₹13.33 | ₹26.54 | ₹8.44 | ₹12.05 | -4.4% | 3.2M | 249 |
| 2004 | ₹7.42 | ₹13.73 | ₹5.04 | ₹12.61 | +87.0% | 676K | 260 |
| 2003 | ₹6.06 | ₹8.37 | ₹4.88 | ₹6.74 | +11.2% | 50.7K | 242 |
| 2002 | ₹3.36 | ₹7.07 | ₹3.36 | ₹6.06 | +80.6% | 17.7K | 237 |
| 2001 | ₹4.38 | ₹4.38 | ₹3.36 | ₹3.36 | n/a | 880 | 26 |
JAYBHCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹12.76 | +6.0% |
| October 2026 | ₹12.04 | -14.0% |
| September 2026 | ₹14.00 | +0.5% |
| August 2026 | ₹13.93 | +5.9% |
| July 2026 | ₹13.16 | -19.4% |
| June 2026 | ₹16.33 | -15.6% |
| May 2026 | ₹19.34 | -12.1% |
| April 2026 | ₹22.00 | +31.1% |
| March 2026 | ₹16.78 | +6.3% |
| February 2026 | ₹15.79 | +8.3% |
| January 2026 | ₹14.58 | -35.7% |
| December 2025 | ₹22.69 | -8.2% |
About the JAYBHCR data
Daily bars. 6,155 sessions from Nov 26, 2001 to Nov 12, 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 22, 2026 forward, most recent session Oct 19, 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 Nov 26, 2001, 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/bse%3AJAYBHCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JAYAGROGN Jayant Agro-Organics Limited
- JAYANT Jayant Infratech Limited
- JAYATMA Jayatma Enterprises Limited
- JAYBARMARU Jay Bharat Maruti Limited
- JAYCH Jayshree Chemicals Limited
- JAYIND Jayatma Industries Limited
- JAYKAILASH Jay Kailash Namkeen Limited
- JAYKAY Jaykay Enterprises Limited
Common questions
JAYBHCR share price history
