BSE · JPTSEC · stock
JPT Securities Limited (JPTSEC) stock price history
Every BSE trading session of JPT Securities Limited from Dec 26, 2001 to Sep 28, 2026: 6,155 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.
JPTSEC adjusted close, 2001 to 2026
- ₹349.05
- All time high, 2008
- ₹23.56
- 52 week high, ₹15.70 low
- 6,155
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JPTSEC key facts
- JPT Securities Limited (JPTSEC) closed at ₹16.42 on Sep 28, 2026 on BSE.
- JPTSEC's all time high close is ₹349.05, set on Sep 11, 2008; its all time low close is ₹1.05 on Jan 17, 2002.
- JPTSEC's 52 week range is ₹15.70 to ₹23.56.
- JPTSEC returned +7.9% over the year to Sep 28, 2026 and +44.7% over five years.
- Over ten years JPTSEC returned +5%, +0.5% a year compounded.
- JPTSEC's deepest drawdown was -98.7% from Sep 11, 2008 to Nov 13, 2019.
- DataCedar holds 6,155 daily sessions of JPTSEC history from Dec 26, 2001 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
JPTSEC price chart, 2001 to 2026
JPTSEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -15.6% |
| 6 months | -22.8% |
| Year to date | -22.8% |
| 1 year | +7.9% |
| 3 years | +122.5% |
| 5 years | +44.7% |
| 10 years | +4.9% |
| Since Dec 26, 2001 | +646.4% |
| Compound annual growth, 24.8 years | +8.5% |
JPTSEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹349.05 on Sep 11, 2008
- All time low close
- ₹1.05 on Jan 17, 2002
- 52 week high
- ₹23.56 on Nov 24, 2025
- 52 week low
- ₹15.70 on Sep 28, 2026
- Deepest drawdown
- -98.7% from Sep 11, 2008 to Nov 13, 2019, not yet recovered
- Best single session
- +20.0% on Aug 12, 2002
- Worst single session
- -19.9% on Feb 24, 2005
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2001
- 7.5×
- Best calendar year
- 2008, +238%
- Worst calendar year
- 2011, -62%
JPTSEC 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 Dec 26, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.28 | ₹21.28 | ₹15.70 | ₹16.42 | -22.8% | 16.1K | 187 |
| 2025 | ₹15.83 | ₹23.56 | ₹10.27 | ₹21.28 | +34.4% | 70.1K | 248 |
| 2024 | ₹9.54 | ₹17.49 | ₹8.27 | ₹15.83 | +65.9% | 120.2K | 245 |
| 2023 | ₹6.75 | ₹9.84 | ₹4.80 | ₹9.54 | +41.3% | 51.6K | 245 |
| 2022 | ₹7.80 | ₹9.34 | ₹6.75 | ₹6.75 | -15.1% | 30.6K | 248 |
| 2021 | ₹7.90 | ₹13.25 | ₹5.05 | ₹7.95 | +0.6% | 111K | 248 |
| 2020 | ₹7.99 | ₹11.20 | ₹6.74 | ₹7.90 | -1.1% | 40.5K | 250 |
| 2019 | ₹11.15 | ₹11.66 | ₹4.66 | ₹7.99 | -25.0% | 62.2K | 243 |
| 2018 | ₹19.15 | ₹21.80 | ₹10.16 | ₹10.66 | -44.3% | 32.6K | 246 |
| 2017 | ₹18.20 | ₹23.50 | ₹13.00 | ₹19.15 | +5.2% | 62K | 248 |
| 2016 | ₹16.85 | ₹26.35 | ₹10.83 | ₹18.20 | +13.4% | 88.2K | 246 |
| 2015 | ₹14.11 | ₹53.00 | ₹9.51 | ₹16.05 | +13.7% | 131.6K | 246 |
| 2014 | ₹16.45 | ₹20.75 | ₹10.00 | ₹14.11 | -14.2% | 89.7K | 244 |
| 2013 | ₹17.25 | ₹26.17 | ₹9.07 | ₹16.45 | -6.5% | 162.8K | 248 |
| 2012 | ₹27.75 | ₹38.50 | ₹17.05 | ₹17.60 | -33.6% | 277.6K | 245 |
| 2011 | ₹76.70 | ₹87.00 | ₹21.10 | ₹26.50 | -62.1% | 544.8K | 246 |
| 2010 | ₹70.95 | ₹117.80 | ₹60.00 | ₹70.00 | -1.3% | 991K | 250 |
| 2009 | ₹61.60 | ₹130.25 | ₹26.25 | ₹70.95 | +26.8% | 901.8K | 243 |
| 2008 | ₹17.35 | ₹353.25 | ₹12.70 | ₹55.95 | +237.7% | 5.9M | 246 |
| 2007 | ₹5.25 | ₹16.57 | ₹5.00 | ₹16.57 | +231.4% | 1.1M | 248 |
| 2006 | ₹4.31 | ₹9.09 | ₹3.76 | ₹5.00 | +9.9% | 140.2K | 247 |
| 2005 | ₹2.50 | ₹14.50 | ₹2.50 | ₹4.55 | +82.0% | 525K | 250 |
| 2004 | ₹1.60 | ₹4.14 | ₹1.60 | ₹2.50 | +56.2% | 138.3K | 262 |
| 2003 | ₹2.00 | ₹2.00 | ₹1.40 | ₹1.60 | -20.0% | 60.7K | 261 |
| 2002 | ₹2.20 | ₹4.70 | ₹1.05 | ₹2.00 | -9.1% | 140K | 261 |
| 2001 | ₹2.20 | ₹2.20 | ₹2.20 | ₹2.20 | n/a | 100 | 4 |
JPTSEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.42 | -6.4% |
| August 2026 | ₹17.54 | -14.2% |
| July 2026 | ₹20.45 | +5.1% |
| June 2026 | ₹19.45 | -2.5% |
| May 2026 | ₹19.95 | -1.1% |
| April 2026 | ₹20.17 | -5.2% |
| March 2026 | ₹21.28 | 0.0% |
| February 2026 | ₹21.28 | 0.0% |
| January 2026 | ₹21.28 | 0.0% |
| December 2025 | ₹21.28 | -9.7% |
| November 2025 | ₹23.56 | +21.4% |
| October 2025 | ₹19.40 | +21.4% |
About the JPTSEC data
Daily bars. 6,155 sessions from Dec 26, 2001 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 21, 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 Dec 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/JPTSEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JONJUA Jonjua Overseas Limited
- JOSTS Jost's Engineering Company Limited
- JPOLYINVST Jindal Poly Investment and Finance Company Limited
- JPPOWER Jaiprakash Power Ventures Limited
- JSFB Jana Small Finance Bank Limited
- JSIPL Jindal Supreme (india) Limited
- JSL Jindal Stainless Limited
- JSLINDL JSL Industries Limited
Common questions
JPTSEC share price history
