BSE · JFL · stock
Jhandewalas Foods Limited (JFL) stock price history
Every BSE trading session of Jhandewalas Foods Limited from Jan 15, 2018 to Sep 28, 2026: 2,147 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.
JFL adjusted close, 2018 to 2026
- ₹182.55
- All time high, 2024
- ₹72.65
- 52 week high, ₹15.25 low
- 2,147
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
JFL key facts
- Jhandewalas Foods Limited (JFL) closed at ₹20.74 on Sep 28, 2026 on BSE.
- JFL's all time high close is ₹182.55, set on May 17, 2024; its all time low close is ₹4.00 on Feb 25, 2020.
- JFL's 52 week range is ₹15.25 to ₹72.65.
- JFL returned -59.0% over the year to Sep 28, 2026 and +203.7% over five years.
- Since Jan 15, 2018 JFL returned -74%, -14.3% a year compounded.
- JFL's deepest drawdown was -95.0% from Jan 16, 2018 to Feb 25, 2020.
- DataCedar holds 2,147 daily sessions of JFL history from Jan 15, 2018 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
JFL price chart, 2018 to 2026
JFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.2% |
| 3 months | -26.1% |
| 6 months | -23.3% |
| Year to date | -42.7% |
| 1 year | -59.0% |
| 3 years | +216.6% |
| 5 years | +203.7% |
| 10 years | n/a |
| Since Jan 15, 2018 | -73.8% |
| Compound annual growth, 8.7 years | -14.3% |
JFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹182.55 on May 17, 2024
- All time low close
- ₹4.00 on Feb 25, 2020
- 52 week high
- ₹72.65 on Oct 29, 2025
- 52 week low
- ₹15.25 on Aug 31, 2026
- Deepest drawdown
- -95.0% from Jan 16, 2018 to Feb 25, 2020, recovered Feb 12, 2024
- Best single session
- +27.5% on Dec 11, 2023
- Worst single session
- -20.0% on Apr 8, 2019
- Volatility, 1 year annualised
- 80.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2023, +419%
- Worst calendar year
- 2019, -78%
JFL 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. 2018 starts on Jan 15, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹34.30 | ₹40.97 | ₹15.25 | ₹20.74 | -39.0% | 2.2M | 185 |
| 2025 | ₹80.01 | ₹83.48 | ₹33.15 | ₹34.00 | -58.0% | 2.5M | 248 |
| 2024 | ₹35.67 | ₹190.00 | ₹32.93 | ₹80.90 | +138.1% | 7.6M | 245 |
| 2023 | ₹6.55 | ₹33.98 | ₹6.55 | ₹33.98 | +418.8% | 1.4M | 245 |
| 2022 | ₹12.98 | ₹13.60 | ₹6.45 | ₹6.55 | -52.0% | 472K | 248 |
| 2021 | ₹6.78 | ₹18.05 | ₹4.88 | ₹13.64 | +101.2% | 1.7M | 248 |
| 2020 | ₹7.25 | ₹8.45 | ₹3.70 | ₹6.78 | -6.5% | 1M | 250 |
| 2019 | ₹32.00 | ₹34.00 | ₹6.65 | ₹7.25 | -78.2% | 942K | 242 |
| 2018 | ₹79.20 | ₹94.40 | ₹33.20 | ₹33.20 | n/a | 9.5M | 236 |
JFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹20.74 | +25.6% |
| August 2026 | ₹16.51 | -19.7% |
| July 2026 | ₹20.55 | -21.0% |
| June 2026 | ₹26.00 | -5.9% |
| May 2026 | ₹27.63 | -4.1% |
| April 2026 | ₹28.81 | +10.3% |
| March 2026 | ₹26.12 | -34.6% |
| February 2026 | ₹39.91 | +34.6% |
| January 2026 | ₹29.65 | -12.8% |
| December 2025 | ₹34.00 | -11.6% |
| November 2025 | ₹38.47 | -39.9% |
| October 2025 | ₹64.00 | +25.5% |
About the JFL data
Daily bars. 2,147 sessions from Jan 15, 2018 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 22, 2026 forward, most recent session Sep 28, 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 Jan 15, 2018, 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/JFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
JFL share price history
