BSE · JOSTS · stock
Jost's Engineering Company Limited (JOSTS) stock price history
Every BSE trading session of Jost's Engineering Company Limited from Mar 20, 2002 to Sep 28, 2026: 6,092 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.
JOSTS adjusted close, 2002 to 2026
- ₹1,244
- All time high, 2024
- ₹349.82
- 52 week high, ₹184.06 low
- 6,092
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
JOSTS key facts
- Jost's Engineering Company Limited (JOSTS) closed at ₹218.35 on Sep 28, 2026 on BSE.
- JOSTS's all time high close is ₹1,244, set on Aug 27, 2024; its all time low close is ₹2.71 on Nov 20, 2003.
- JOSTS's 52 week range is ₹184.06 to ₹349.82.
- JOSTS returned -36.0% over the year to Sep 28, 2026 and +17.2% over five years.
- Over ten years JOSTS returned +82%, +6.2% a year compounded.
- JOSTS's deepest drawdown was -85.8% from Nov 5, 2007 to Feb 24, 2009.
- DataCedar holds 6,092 daily sessions of JOSTS history from Mar 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JOSTS price chart, 2002 to 2026
JOSTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -7.4% |
| 6 months | +3.7% |
| Year to date | -24.5% |
| 1 year | -36.0% |
| 3 years | -46.4% |
| 5 years | +17.2% |
| 10 years | +82.0% |
| Since Mar 20, 2002 | +5,073% |
| Compound annual growth, 24.5 years | +17.5% |
JOSTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,244 on Aug 27, 2024
- All time low close
- ₹2.71 on Nov 20, 2003
- 52 week high
- ₹349.82 on Oct 7, 2025
- 52 week low
- ₹184.06 on Mar 30, 2026
- Deepest drawdown
- -85.8% from Nov 5, 2007 to Feb 24, 2009, recovered Jan 5, 2015
- Best single session
- +27.4% on Oct 20, 2009
- Worst single session
- -49.7% on Nov 5, 2024
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2002
- 51.7×
- Best calendar year
- 2023, +223%
- Worst calendar year
- 2008, -74%
JOSTS 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. 2002 starts on Mar 20, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹289.15 | ₹308.14 | ₹184.06 | ₹218.35 | -23.5% | 2.2M | 184 |
| 2025 | ₹583.12 | ₹619.20 | ₹273.99 | ₹285.43 | -49.1% | 6.1M | 248 |
| 2024 | ₹621.56 | ₹1,325 | ₹491.46 | ₹561.28 | -8.4% | 3.8M | 245 |
| 2023 | ₹182.91 | ₹680.12 | ₹171.57 | ₹612.79 | +222.5% | 1.4M | 245 |
| 2022 | ₹167.05 | ₹212.44 | ₹145.51 | ₹190.00 | +10.7% | 319.2K | 248 |
| 2021 | ₹121.70 | ₹256.91 | ₹98.88 | ₹171.70 | +53.5% | 971.4K | 248 |
| 2020 | ₹107.70 | ₹178.25 | ₹88.98 | ₹111.89 | +4.6% | 318.6K | 251 |
| 2019 | ₹139.21 | ₹151.72 | ₹71.70 | ₹107.02 | -21.0% | 306K | 242 |
| 2018 | ₹227.93 | ₹330.83 | ₹124.19 | ₹135.39 | -40.7% | 579.6K | 246 |
| 2017 | ₹126.88 | ₹237.17 | ₹101.47 | ₹228.35 | +88.6% | 636.1K | 248 |
| 2016 | ₹121.67 | ₹139.05 | ₹82.88 | ₹121.05 | +3.8% | 355.9K | 246 |
| 2015 | ₹86.53 | ₹218.10 | ₹86.53 | ₹116.64 | +35.6% | 938.6K | 246 |
| 2014 | ₹53.64 | ₹96.30 | ₹41.31 | ₹86.00 | +60.3% | 681.5K | 244 |
| 2013 | ₹76.44 | ₹79.52 | ₹39.66 | ₹53.64 | -29.5% | 72.1K | 248 |
| 2012 | ₹67.99 | ₹86.73 | ₹60.62 | ₹76.12 | +16.5% | 135K | 245 |
| 2011 | ₹66.47 | ₹89.27 | ₹55.26 | ₹65.33 | +2.8% | 730.9K | 246 |
| 2010 | ₹46.95 | ₹86.05 | ₹41.80 | ₹63.56 | +35.3% | 1.1M | 250 |
| 2009 | ₹23.22 | ₹61.18 | ₹16.58 | ₹46.97 | +118.7% | 1.1M | 243 |
| 2008 | ₹86.40 | ₹105.02 | ₹18.64 | ₹21.48 | -74.1% | 797.1K | 246 |
| 2007 | ₹72.85 | ₹128.69 | ₹49.93 | ₹83.05 | +18.8% | 1.4M | 248 |
| 2006 | ₹26.81 | ₹90.89 | ₹26.19 | ₹69.93 | +172.2% | 1M | 247 |
| 2005 | ₹11.71 | ₹36.80 | ₹7.17 | ₹25.69 | +108.5% | 1.2M | 250 |
| 2004 | ₹6.94 | ₹15.08 | ₹2.90 | ₹12.32 | +77.5% | 199.4K | 262 |
| 2003 | ₹4.22 | ₹7.05 | ₹2.71 | ₹6.94 | +64.5% | 234.4K | 261 |
| 2002 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | n/a | 3.3K | 205 |
JOSTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹218.35 | -0.5% |
| August 2026 | ₹219.38 | -3.8% |
| July 2026 | ₹228.04 | -8.3% |
| June 2026 | ₹248.79 | +12.4% |
| May 2026 | ₹221.29 | -11.6% |
| April 2026 | ₹250.31 | +32.5% |
| March 2026 | ₹188.85 | -21.3% |
| February 2026 | ₹240.03 | -6.9% |
| January 2026 | ₹257.69 | -9.7% |
| December 2025 | ₹285.43 | -4.3% |
| November 2025 | ₹298.20 | -11.4% |
| October 2025 | ₹336.61 | +3.4% |
About the JOSTS data
Daily bars. 6,092 sessions from Mar 20, 2002 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 Mar 20, 2002, 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/JOSTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
JOSTS share price history
