JSIL · INV. BANKS / INV. COS. / SECURITIES COS.

JSIL share price history JS Investments Limited

JS Investments Limited (JSIL) has 1,685 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 33.00. 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 14.19
Last session: 13 Nov 2026close Rs 33.00
Sessions on file: 1,685123 months
Highest close: Rs 54.7619 Feb 2026
Lowest close: Rs 6.3110 Jun 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

JSIL 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	33.00	34.15	32.00	112,258	9
Oct 2026	32.35	35.73	32.01	1,153,743	22
Sep 2026	36.77	42.51	35.09	923,578	22
Aug 2026	45.87	47.48	42.72	274,749	19
Jul 2026	45.83	47.71	44.00	357,547	23
Jun 2026	45.68	46.00	40.01	90,052	20
May 2026	42.00	43.00	39.41	102,486	17
Apr 2026	40.69	41.14	34.28	298,217	22
Mar 2026	34.81	38.90	31.32	335,158	20
Feb 2026	34.76	54.76	34.76	364,801	19
Jan 2026	43.00	47.50	40.85	195,113	21
Dec 2025	43.18	44.70	40.00	123,326	20
Nov 2025	39.10	43.45	39.10	303,905	18
Oct 2025	43.61	43.99	31.99	1,291,938	23
Sep 2025	30.00	30.60	29.14	561,807	22
Aug 2025	31.00	33.56	30.11	300,954	20
Jul 2025	29.00	30.21	25.00	246,467	22
Jun 2025	24.35	25.00	23.65	164,787	15
May 2025	25.83	25.83	20.95	249,630	19
Apr 2025	21.40	22.56	21.25	100,781	16
Mar 2025	22.01	23.99	21.81	261,143	18
Feb 2025	22.99	23.16	22.00	205,428	17
Jan 2025	22.79	25.74	21.48	240,440	22
Dec 2024	24.58	25.84	22.80	245,016	21
Nov 2024	25.57	25.57	21.25	515,160	21
Oct 2024	21.45	23.92	19.01	322,181	23
Sep 2024	19.01	22.25	15.11	348,159	18
Aug 2024	16.88	16.88	15.06	103,582	15
Jul 2024	15.38	17.15	15.01	60,336	11
Jun 2024	16.00	16.93	15.59	66,904	13
May 2024	16.16	16.39	15.30	153,430	17
Apr 2024	16.30	17.58	15.27	41,500	15
Mar 2024	16.23	16.23	15.25	44,500	13
Feb 2024	16.25	16.25	14.70	47,500	16
Jan 2024	15.40	16.19	15.20	177,000	20
Dec 2023	16.24	18.20	15.25	262,500	19
Nov 2023	16.81	17.99	14.60	80,000	15
Oct 2023	14.50	16.00	13.78	27,500	8
Sep 2023	14.00	15.00	13.00	30,000	7
Aug 2023	14.99	16.18	14.00	26,000	8
Jul 2023	16.18	16.18	14.00	23,500	8
Jun 2023	13.70	14.00	13.70	15,500	6
May 2023	14.25	16.90	14.25	31,000	7
Apr 2023	16.00	17.25	16.00	2,000	2
Mar 2023	16.99	18.00	15.98	267,500	12
Feb 2023	17.50	19.45	15.75	235,000	17
Jan 2023	15.75	15.75	13.00	62,500	13
Dec 2022	12.75	13.75	12.53	13,000	10
Nov 2022	13.54	13.54	10.00	86,000	10
Oct 2022	10.25	10.25	9.25	62,500	7
Sep 2022	9.85	11.25	9.43	74,500	13
Aug 2022	10.01	12.29	10.01	28,000	7
Jul 2022	11.01	11.55	11.01	9,500	3
Jun 2022	11.25	12.25	9.51	39,500	12
May 2022	10.50	11.76	10.50	23,000	5
Apr 2022	12.75	12.75	12.25	5,000	3
Mar 2022	11.51	12.50	11.02	25,000	7
Feb 2022	13.48	13.50	12.51	27,000	8
Jan 2022	12.88	13.80	12.16	50,000	7
Dec 2021	12.50	13.25	12.00	9,500	6
Nov 2021	12.25	15.56	12.10	420,000	11
Oct 2021	15.50	16.25	15.50	9,000	5
Sep 2021	17.24	17.25	16.25	2,000	4
Aug 2021	16.51	18.00	16.51	34,000	11
Jul 2021	17.73	18.71	17.00	19,500	6
Jun 2021	18.71	21.50	16.95	67,500	14
May 2021	17.10	18.00	16.11	31,000	10
Apr 2021	17.40	17.40	16.00	61,500	4
Mar 2021	17.00	19.00	17.00	31,500	8
Feb 2021	20.00	22.95	19.50	71,000	12
Jan 2021	21.50	23.90	21.50	67,000	16
Dec 2020	23.25	25.50	19.80	309,500	14
Nov 2020	20.00	22.15	18.99	122,000	16
Oct 2020	21.50	25.20	21.00	402,000	21
Sep 2020	21.60	23.00	17.39	708,000	19
Aug 2020	17.25	19.54	16.05	104,000	16
Jul 2020	16.70	17.19	15.91	72,000	11
Jun 2020	14.80	15.25	14.02	131,500	14
May 2020	15.00	15.13	13.51	33,500	7
Apr 2020	14.00	14.00	10.96	42,500	13
Mar 2020	10.19	13.37	9.90	75,500	15
Feb 2020	13.60	14.50	12.71	101,500	13
Jan 2020	14.38	17.00	14.19	89,500	17
Dec 2019	16.21	23.50	16.21	569,000	21
Nov 2019	17.50	18.48	16.70	119,500	13
Oct 2019	17.20	17.30	16.30	37,500	13
Sep 2019	16.00	16.00	11.54	67,000	13
Aug 2019	16.00	16.95	14.25	917,000	15
Jul 2019	16.60	17.04	15.86	2,777,500	22
Jun 2019	15.45	15.45	6.31	1,896,000	14
May 2019	6.51	7.01	6.51	516,000	6
Apr 2019	7.71	8.00	7.71	4,500	2
Mar 2019	7.90	9.00	7.90	227,500	7
Feb 2019	8.44	8.78	7.61	31,500	8
Jan 2019	8.10	8.33	8.10	257,000	5
Dec 2018	8.00	9.02	8.00	649,000	13
Nov 2018	9.34	9.95	8.00	1,001,500	14
Oct 2018	8.99	8.99	7.65	283,000	8
Sep 2018	8.90	9.10	8.52	9,000	4
Aug 2018	9.00	9.20	8.70	35,000	11
Jul 2018	8.60	9.40	8.60	230,500	13
Jun 2018	9.31	9.35	9.31	1,419,000	6
May 2018	10.32	10.32	9.60	219,500	8
Apr 2018	10.00	11.50	10.00	259,500	19
Mar 2018	10.10	10.40	9.60	91,500	14
Feb 2018	10.50	11.38	10.12	46,500	14
Jan 2018	11.11	11.11	9.50	498,500	15
Dec 2017	9.40	11.39	8.25	101,500	12
Nov 2017	10.85	11.80	10.01	151,000	14
Oct 2017	10.32	12.51	10.32	148,000	11
Sep 2017	12.29	12.80	11.60	48,000	14
Aug 2017	12.45	13.97	11.60	149,000	18
Jul 2017	14.20	14.20	13.00	303,000	11
Jun 2017	13.60	14.23	13.15	255,000	13
May 2017	14.25	14.95	14.25	322,000	18
Apr 2017	14.60	15.05	14.55	1,166,000	16
Mar 2017	14.90	15.35	14.50	438,000	20
Feb 2017	14.50	17.19	14.44	1,343,500	20
Jan 2017	16.51	16.96	15.42	1,583,500	22
Dec 2016	15.50	15.95	15.10	1,170,500	20
Nov 2016	15.00	15.55	14.06	942,500	22
Oct 2016	13.80	14.52	13.75	1,339,500	19
Sep 2016	14.00	14.44	13.95	665,000	11

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	33.00	0.00%	1,616
12 Nov 2026	33.00	-0.75%	35,154
11 Nov 2026	33.25	-2.26%	20,267
10 Nov 2026	34.02	+1.95%	32,496
6 Nov 2026	33.37	-1.53%	5,151
5 Nov 2026	33.89	-0.76%	2,587
4 Nov 2026	34.15	+6.72%	7,501
3 Nov 2026	32.00	0.00%	6,454
2 Nov 2026	32.00	-1.08%	1,032
30 Oct 2026	32.35	-5.79%	981
29 Oct 2026	34.34	0.00%	191
28 Oct 2026	34.34	0.00%	368
27 Oct 2026	34.34	+5.21%	2,032
26 Oct 2026	32.64	+1.97%	4,112
23 Oct 2026	32.01	-4.45%	1,256
22 Oct 2026	33.50	0.00%	3
21 Oct 2026	33.50	-1.30%	1,020
20 Oct 2026	33.94	+1.80%	2,184
19 Oct 2026	33.34	+0.39%	1,540
16 Oct 2026	33.21	-2.32%	23,632
15 Oct 2026	34.00	+2.10%	305,539
14 Oct 2026	33.30	+0.91%	301,589
13 Oct 2026	33.00	0.00%	218
12 Oct 2026	33.00	0.00%	129
9 Oct 2026	33.00	0.00%	439
8 Oct 2026	33.00	+1.35%	91,988
7 Oct 2026	32.56	-4.26%	12,116
6 Oct 2026	34.01	-4.81%	6,510
5 Oct 2026	35.73	0.00%	426
2 Oct 2026	35.73	0.00%	5
1 Oct 2026	35.73	-2.83%	397,465
30 Sep 2026	36.77	+3.20%	1,318
29 Sep 2026	35.63	-3.73%	395,161
28 Sep 2026	37.01	+5.47%	2,515
25 Sep 2026	35.09	-5.09%	8,784
24 Sep 2026	36.97	+0.49%	1,503
23 Sep 2026	36.79	-4.07%	7,675
22 Sep 2026	38.35	+0.10%	2,580
21 Sep 2026	38.31	+4.73%	1,066
18 Sep 2026	36.58	-0.73%	2,886
17 Sep 2026	36.85	-3.08%	4,983
16 Sep 2026	38.02	-0.21%	5,269
15 Sep 2026	38.10	-4.75%	133,481
14 Sep 2026	40.00	0.00%	120,263
11 Sep 2026	40.00	-1.48%	3,126
10 Sep 2026	40.60	+1.50%	5,963
9 Sep 2026	40.00	-2.42%	106,269
8 Sep 2026	40.99	+2.17%	726
7 Sep 2026	40.12	-4.34%	1,046
4 Sep 2026	41.94	+4.15%	2,504
3 Sep 2026	40.27	-1.83%	107,074
2 Sep 2026	41.02	-3.51%	4,960
1 Sep 2026	42.51	-7.33%	4,426
31 Aug 2026	45.87	+7.12%	5,069
28 Aug 2026	42.82	+0.23%	21,469
27 Aug 2026	42.72	-5.51%	18,198
25 Aug 2026	45.21	+5.04%	106,183
24 Aug 2026	43.04	-5.34%	4,952
21 Aug 2026	45.47	+3.34%	42,754
20 Aug 2026	44.00	-1.57%	9,717

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

JSIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,685 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.