JATM share price history J.A. Textile Mills Limited

J.A. Textile Mills Limited (JATM) has 1,833 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 73.72. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 5.46
Last session: 13 Nov 2026close Rs 73.72
Sessions on file: 1,833123 months
Highest close: Rs 110.1624 Jul 2024
Lowest close: Rs 1.074 Sep 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

JATM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	73.72	87.51	71.70	4,438,292	9
Oct 2026	65.71	65.71	36.06	6,197,719	22
Sep 2026	38.73	43.21	32.93	1,031,431	22
Aug 2026	39.49	68.84	38.83	4,299,141	19
Jul 2026	38.75	44.62	32.03	1,128,051	23
Jun 2026	40.56	40.56	23.03	694,494	20
May 2026	24.21	26.39	21.81	296,863	17
Apr 2026	23.43	28.92	18.01	454,248	22
Mar 2026	19.98	23.56	16.09	204,662	18
Feb 2026	19.50	21.16	19.02	36,691	16
Jan 2026	21.69	22.99	20.90	86,615	22
Dec 2025	22.22	23.80	21.50	53,859	21
Nov 2025	22.53	23.00	21.65	55,638	20
Oct 2025	22.04	26.63	21.74	130,878	23
Sep 2025	26.20	31.68	25.63	289,239	22
Aug 2025	31.93	36.56	27.12	706,667	20
Jul 2025	27.97	32.74	27.05	542,576	23
Jun 2025	30.96	31.63	19.90	470,712	19
May 2025	21.18	22.76	17.15	132,170	20
Apr 2025	20.90	26.31	18.83	143,009	20
Mar 2025	24.97	27.25	23.45	76,668	19
Feb 2025	27.25	28.90	25.50	84,091	19
Jan 2025	29.01	36.35	29.01	348,036	23
Dec 2024	34.07	66.36	32.19	1,129,849	20
Nov 2024	68.35	69.99	62.87	325,187	19
Oct 2024	69.45	78.79	68.00	990,563	23
Sep 2024	79.28	102.70	73.00	803,842	20
Aug 2024	93.31	104.91	87.26	864,911	21
Jul 2024	102.95	110.16	97.80	645,121	20
Jun 2024	102.62	104.65	84.05	398,899	17
May 2024	91.78	98.93	85.69	1,031,710	18
Apr 2024	86.77	87.51	70.48	355,500	13
Mar 2024	65.67	65.67	63.41	42,000	5
Feb 2024	60.94	62.61	59.99	63,500	8
Jan 2024	61.49	61.49	52.43	749,000	20
Dec 2023	50.88	50.88	47.95	468,500	10
Nov 2023	48.08	59.46	46.29	1,031,000	19
Oct 2023	59.04	64.00	55.18	382,000	19
Sep 2023	56.17	56.17	37.05	1,082,500	19
Aug 2023	40.66	46.99	39.68	1,208,500	15
Jul 2023	46.12	55.00	46.12	32,000	12
Jun 2023	48.75	48.75	41.45	10,500	5
May 2023	38.57	41.90	38.57	9,500	4
Apr 2023	38.50	38.50	34.72	28,500	6
Mar 2023	35.70	35.70	19.10	74,000	15
Feb 2023	18.34	18.34	10.33	281,000	17
Jan 2023	10.39	10.39	6.00	498,500	14
Dec 2022	7.01	7.69	5.60	179,000	8
Nov 2022	6.00	6.93	6.00	89,000	12
Oct 2022	6.17	6.60	5.90	9,000	7
Sep 2022	6.50	7.42	6.00	15,500	7
Aug 2022	7.49	8.38	7.36	49,000	8
Jul 2022	7.95	8.00	7.14	5,500	7
Jun 2022	7.85	9.15	7.85	25,500	10
May 2022	8.56	10.45	8.56	66,500	6
Apr 2022	9.52	15.49	9.52	103,500	12
Mar 2022	14.90	16.00	14.52	131,500	11
Feb 2022	15.15	17.69	14.60	305,000	16
Jan 2022	14.40	15.01	12.99	76,500	12
Dec 2021	13.74	14.85	10.11	60,500	14
Nov 2021	11.08	13.50	11.02	68,500	10
Oct 2021	11.74	17.80	11.74	180,500	19
Sep 2021	15.33	18.02	15.18	325,000	18
Aug 2021	15.95	17.74	14.31	1,753,500	20
Jul 2021	13.31	14.88	11.20	560,500	19
Jun 2021	11.00	11.10	10.31	180,500	20
May 2021	10.30	10.35	8.51	319,000	14
Apr 2021	8.76	10.49	8.76	161,500	22
Mar 2021	10.14	12.42	8.52	1,193,000	22
Feb 2021	13.42	15.24	7.00	1,601,500	18
Jan 2021	7.20	7.95	7.20	170,500	17
Dec 2020	7.80	8.12	7.50	262,500	20
Nov 2020	7.88	8.42	6.35	360,000	21
Oct 2020	6.60	7.70	6.32	316,000	16
Sep 2020	6.89	7.46	4.61	611,500	22
Aug 2020	5.00	5.34	4.00	298,000	18
Jul 2020	4.52	5.49	3.20	581,500	18
Jun 2020	3.25	3.50	3.00	77,500	13
May 2020	3.58	3.58	2.79	25,500	9
Apr 2020	3.84	3.84	2.32	28,500	10
Mar 2020	2.46	4.49	2.22	67,500	16
Feb 2020	3.79	4.50	3.51	208,500	16
Jan 2020	4.40	5.01	2.84	598,000	18
Dec 2019	2.70	4.00	2.65	95,500	13
Nov 2019	3.00	3.15	2.70	64,500	13
Oct 2019	2.61	3.18	2.03	222,500	17
Sep 2019	2.50	2.50	1.07	2,500	5
Aug 2019	2.51	3.24	1.53	13,000	5
Jul 2019	3.25	3.25	2.31	285,500	9
Jun 2019	3.70	3.88	2.62	23,500	7
May 2019	3.30	4.50	3.30	14,500	6
Apr 2019	3.67	3.67	3.00	165,000	10
Mar 2019	4.00	4.50	4.00	25,000	8
Feb 2019	4.02	5.88	4.02	795,500	13
Jan 2019	4.95	5.95	4.50	77,500	13
Dec 2018	4.95	6.43	4.50	79,500	14
Nov 2018	6.19	6.48	4.56	368,500	16
Oct 2018	6.31	6.40	3.13	456,500	19
Sep 2018	4.48	5.62	4.01	24,000	10
Aug 2018	4.98	5.00	4.52	45,500	10
Jul 2018	5.00	5.25	4.00	86,500	18
Jun 2018	5.07	5.07	3.98	76,000	10
May 2018	4.50	5.98	4.26	39,000	13
Apr 2018	5.00	5.11	4.59	42,000	10
Mar 2018	4.85	5.40	4.57	82,500	18
Feb 2018	4.95	5.94	4.93	162,500	17
Jan 2018	5.65	7.67	3.07	4,603,500	23
Dec 2017	3.01	4.39	2.10	411,500	13
Nov 2017	4.45	5.45	3.60	27,500	8
Oct 2017	4.29	5.84	3.31	90,000	13
Sep 2017	5.21	6.07	4.07	37,000	10
Aug 2017	4.75	6.68	4.00	165,000	13
Jul 2017	5.02	5.89	3.61	83,000	15
Jun 2017	3.70	5.80	3.70	17,500	7
May 2017	6.00	6.39	5.35	161,500	17
Apr 2017	6.00	6.99	5.71	165,000	14
Mar 2017	5.70	7.59	5.61	85,500	16
Feb 2017	6.20	9.90	5.20	883,500	17
Jan 2017	5.79	6.99	4.90	266,500	18
Dec 2016	5.27	7.00	5.27	30,000	7
Nov 2016	5.87	6.10	4.81	74,000	11
Oct 2016	5.10	5.95	5.00	4,500	5
Sep 2016	5.00	6.00	4.43	65,500	8

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	73.72	-5.46%	490,526
12 Nov 2026	77.98	-10.00%	482,798
11 Nov 2026	86.64	+10.01%	819,633
10 Nov 2026	78.76	-10.00%	214,584
6 Nov 2026	87.51	+10.01%	402,402
5 Nov 2026	79.55	+10.00%	463,306
4 Nov 2026	72.32	-3.20%	280,570
3 Nov 2026	74.71	+4.20%	908,443
2 Nov 2026	71.70	+9.12%	376,030
30 Oct 2026	65.71	+9.99%	470,441
29 Oct 2026	59.74	-3.65%	546,366
28 Oct 2026	62.00	+10.01%	153,442
27 Oct 2026	56.36	+9.99%	169,277
26 Oct 2026	51.24	-5.27%	179,312
23 Oct 2026	54.09	+6.52%	204,867
22 Oct 2026	50.78	+3.70%	238,109
21 Oct 2026	48.97	+9.09%	549,954
20 Oct 2026	44.89	-10.00%	732,708
19 Oct 2026	49.88	-10.00%	36,335
16 Oct 2026	55.42	-10.00%	431,355
15 Oct 2026	61.58	+10.00%	842,922
14 Oct 2026	55.98	+10.00%	848,405
13 Oct 2026	50.89	+10.01%	186,691
12 Oct 2026	46.26	+10.01%	170,603
9 Oct 2026	42.05	+9.99%	82,642
8 Oct 2026	38.23	-4.28%	122,673
7 Oct 2026	39.94	+10.00%	189,166
6 Oct 2026	36.31	+0.69%	1,459
5 Oct 2026	36.06	-1.53%	4,111
2 Oct 2026	36.62	-4.71%	21,183
1 Oct 2026	38.43	-0.77%	15,698
30 Sep 2026	38.73	+5.33%	49,606
29 Sep 2026	36.77	-0.62%	19,828
28 Sep 2026	37.00	-1.23%	12,523
25 Sep 2026	37.46	-3.55%	3,463
24 Sep 2026	38.84	+1.22%	31,035
23 Sep 2026	38.37	-1.89%	17,269
22 Sep 2026	39.11	-4.07%	26,482
21 Sep 2026	40.77	+0.84%	133,960
18 Sep 2026	40.43	+10.01%	43,383
17 Sep 2026	36.75	+10.00%	32,460
16 Sep 2026	33.41	-1.71%	11,549
15 Sep 2026	33.99	+3.22%	10,042
14 Sep 2026	32.93	-4.99%	7,878
11 Sep 2026	34.66	-4.96%	26,029
10 Sep 2026	36.47	-5.62%	20,288
9 Sep 2026	38.64	+0.63%	15,286
8 Sep 2026	38.40	-1.49%	74,759
7 Sep 2026	38.98	-8.67%	96,872
4 Sep 2026	42.68	-1.23%	149,614
3 Sep 2026	43.21	+10.01%	175,637
2 Sep 2026	39.28	-0.36%	13,176
1 Sep 2026	39.42	-0.18%	60,292
31 Aug 2026	39.49	+1.70%	15,815
28 Aug 2026	38.83	-5.27%	21,557
27 Aug 2026	40.99	-1.89%	42,652
25 Aug 2026	41.78	0.00%	189,586
24 Aug 2026	41.78	-9.82%	251,580
21 Aug 2026	46.33	-7.17%	171,646
20 Aug 2026	49.91	-10.01%	232,628

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

JATM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,833 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.