JSML share price history Jauharabad Sugar Mills Limited

Jauharabad Sugar Mills Limited (JSML) has 2,071 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 59.86. 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 52.75
Last session: 13 Nov 2026close Rs 59.86
Sessions on file: 2,071123 months
Highest close: Rs 140.7228 Apr 2026
Lowest close: Rs 8.9616 Aug 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

JSML 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	59.86	59.86	46.25	1,044,367	9
Oct 2026	47.22	49.97	47.22	311,573	22
Sep 2026	50.90	56.46	47.00	750,472	22
Aug 2026	57.23	67.83	57.23	2,492,284	19
Jul 2026	58.43	72.56	57.82	4,077,465	23
Jun 2026	67.81	77.90	67.81	10,071,146	20
May 2026	69.90	102.59	61.36	12,216,001	17
Apr 2026	113.99	140.72	62.96	10,830,406	22
Mar 2026	71.45	71.45	48.65	339,302	20
Feb 2026	59.49	75.59	59.24	3,257,626	19
Jan 2026	73.85	80.61	69.27	3,402,684	22
Dec 2025	70.38	70.38	52.07	4,318,456	22
Nov 2025	52.14	59.02	51.90	1,399,531	20
Oct 2025	58.46	67.29	55.42	2,576,850	23
Sep 2025	67.83	71.16	56.21	3,278,947	22
Aug 2025	55.46	55.46	45.50	2,286,548	20
Jul 2025	43.69	61.39	43.69	2,660,902	23
Jun 2025	53.86	53.86	37.60	1,739,026	19
May 2025	38.49	45.20	36.87	1,081,693	20
Apr 2025	35.98	44.86	35.98	595,963	20
Mar 2025	43.55	45.19	32.20	1,101,149	19
Feb 2025	31.61	34.51	28.48	3,116,048	19
Jan 2025	26.42	26.42	18.46	809,208	23
Dec 2024	22.50	28.58	21.12	1,853,306	21
Nov 2024	24.83	25.91	21.93	1,091,839	21
Oct 2024	22.69	24.59	20.21	603,416	22
Sep 2024	21.85	26.50	19.61	849,883	20
Aug 2024	23.26	23.26	17.40	382,760	21
Jul 2024	19.04	22.10	19.04	346,340	20
Jun 2024	20.50	21.66	19.50	106,459	17
May 2024	20.75	20.75	18.22	387,320	21
Apr 2024	20.12	21.95	19.00	211,000	17
Mar 2024	18.10	19.93	18.00	73,500	12
Feb 2024	18.50	19.00	17.00	300,500	17
Jan 2024	18.40	19.38	15.85	950,500	23
Dec 2023	17.33	19.26	15.70	936,500	20
Nov 2023	16.75	17.74	16.40	798,500	20
Oct 2023	16.85	17.50	16.31	181,500	14
Sep 2023	16.25	17.74	15.00	101,500	15
Aug 2023	14.33	17.49	14.33	663,500	22
Jul 2023	14.32	14.70	13.50	440,500	15
Jun 2023	12.50	13.90	12.00	301,500	15
May 2023	14.00	14.00	12.75	384,500	18
Apr 2023	12.96	13.00	12.50	84,500	11
Mar 2023	13.43	14.25	13.00	151,500	17
Feb 2023	14.00	14.49	13.35	231,500	15
Jan 2023	14.00	15.50	13.30	990,000	20
Dec 2022	13.75	15.11	13.35	176,000	20
Nov 2022	15.00	15.79	13.00	442,500	21
Oct 2022	13.10	14.65	12.85	475,500	19
Sep 2022	14.61	15.99	14.60	231,500	17
Aug 2022	16.00	16.77	15.86	67,500	10
Jul 2022	16.39	17.90	15.90	79,000	12
Jun 2022	17.00	17.35	15.63	41,500	11
May 2022	16.99	16.99	15.80	49,000	10
Apr 2022	16.01	17.00	15.85	281,500	17
Mar 2022	16.70	18.78	16.50	174,500	19
Feb 2022	16.62	20.08	16.62	142,000	15
Jan 2022	19.00	23.30	18.44	347,500	19
Dec 2021	24.25	25.45	22.35	144,000	15
Nov 2021	23.99	24.99	23.00	213,000	15
Oct 2021	23.10	24.90	21.50	115,500	16
Sep 2021	23.24	24.96	22.00	526,500	14
Aug 2021	22.76	27.75	22.76	303,500	19
Jul 2021	26.73	30.50	25.99	1,744,000	19
Jun 2021	26.65	27.62	22.20	1,287,000	20
May 2021	21.99	21.99	18.80	482,000	12
Apr 2021	19.65	20.35	18.43	280,000	15
Mar 2021	18.86	23.40	18.86	541,000	18
Feb 2021	21.88	26.24	20.89	222,000	19
Jan 2021	25.96	27.69	22.82	1,272,500	21
Dec 2020	23.23	29.00	22.91	715,500	20
Nov 2020	25.85	27.38	23.35	481,500	21
Oct 2020	25.19	26.82	20.10	644,500	21
Sep 2020	22.14	25.63	19.21	1,026,500	22
Aug 2020	17.87	18.20	14.06	889,000	20
Jul 2020	15.50	17.00	14.71	508,000	20
Jun 2020	14.50	15.39	14.01	112,000	18
May 2020	15.27	16.65	15.27	69,500	12
Apr 2020	17.00	17.00	13.86	195,500	18
Mar 2020	14.05	17.30	12.19	192,500	20
Feb 2020	16.49	19.11	16.45	260,500	19
Jan 2020	18.92	22.50	18.50	1,152,000	23
Dec 2019	22.70	25.14	20.27	3,856,000	21
Nov 2019	22.22	22.22	14.10	3,017,000	21
Oct 2019	14.45	15.49	9.77	2,969,000	23
Sep 2019	10.14	10.33	9.32	545,500	17
Aug 2019	10.50	11.00	8.96	626,000	17
Jul 2019	10.89	14.80	10.89	245,000	19
Jun 2019	13.00	21.45	12.06	231,500	16
May 2019	27.08	31.78	27.08	24,500	6
Apr 2019	31.61	34.00	31.61	18,000	9
Mar 2019	34.00	34.00	33.96	23,500	4
Feb 2019	34.20	40.06	33.81	59,500	10
Jan 2019	41.61	44.90	41.11	24,000	8
Dec 2018	44.00	45.00	42.67	51,500	5
Nov 2018	45.90	45.90	42.30	52,500	15
Oct 2018	45.56	46.70	42.00	218,000	10
Sep 2018	45.00	45.00	43.94	3,500	2
Aug 2018	46.25	52.00	44.60	156,000	9
Jul 2018	50.83	52.00	48.76	369,000	17
Jun 2018	48.50	48.50	45.51	10,000	6
May 2018	47.99	49.24	47.93	44,500	6
Apr 2018	47.50	51.80	38.31	183,000	20
Mar 2018	41.00	48.59	41.00	45,000	18
Feb 2018	45.01	52.99	45.01	20,000	13
Jan 2018	48.97	51.19	42.00	37,500	20
Dec 2017	53.17	57.00	53.17	5,000	4
Nov 2017	56.50	56.50	45.90	35,000	19
Oct 2017	44.38	47.25	42.56	32,500	16
Sep 2017	49.51	53.87	47.16	30,500	11
Aug 2017	54.32	59.83	51.00	47,000	19
Jul 2017	52.00	56.40	51.00	26,000	11
Jun 2017	56.40	63.00	54.10	8,500	8
May 2017	63.63	96.00	63.63	228,000	21
Apr 2017	83.50	83.50	65.31	41,500	16
Mar 2017	68.74	75.47	56.55	129,500	20
Feb 2017	59.15	65.00	55.00	50,500	15
Jan 2017	56.00	63.22	55.55	97,000	19
Dec 2016	62.70	67.90	62.70	53,500	13
Nov 2016	68.18	76.13	63.65	133,500	16
Oct 2016	75.35	79.30	55.00	113,500	17
Sep 2016	56.00	56.00	51.00	23,000	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	59.86	+9.79%	712,699
12 Nov 2026	54.52	+1.81%	115,762
11 Nov 2026	53.55	+1.98%	36,826
10 Nov 2026	52.51	+1.53%	74,150
6 Nov 2026	51.72	+6.35%	54,317
5 Nov 2026	48.63	+3.31%	14,831
4 Nov 2026	47.07	+0.58%	10,891
3 Nov 2026	46.80	+1.19%	10,167
2 Nov 2026	46.25	-2.05%	14,724
30 Oct 2026	47.22	-1.42%	12,951
29 Oct 2026	47.90	+1.42%	19,512
28 Oct 2026	47.23	-0.21%	21,049
27 Oct 2026	47.33	-1.46%	11,933
26 Oct 2026	48.03	-1.44%	9,906
23 Oct 2026	48.73	-0.35%	5,287
22 Oct 2026	48.90	+1.88%	27,531
21 Oct 2026	48.00	+0.17%	10,873
20 Oct 2026	47.92	-1.09%	5,604
19 Oct 2026	48.45	-0.59%	18,040
16 Oct 2026	48.74	-0.02%	14,923
15 Oct 2026	48.75	-0.89%	19,814
14 Oct 2026	49.19	+0.90%	3,677
13 Oct 2026	48.75	-0.61%	18,529
12 Oct 2026	49.05	-0.47%	15,703
9 Oct 2026	49.28	+0.53%	5,563
8 Oct 2026	49.02	-0.95%	5,706
7 Oct 2026	49.49	+2.13%	12,932
6 Oct 2026	48.46	+0.75%	14,196
5 Oct 2026	48.10	-1.88%	18,439
2 Oct 2026	49.02	-1.90%	26,001
1 Oct 2026	49.97	-1.83%	13,404
30 Sep 2026	50.90	+1.96%	26,236
29 Sep 2026	49.92	-1.81%	29,570
28 Sep 2026	50.84	-2.79%	14,095
25 Sep 2026	52.30	-0.38%	5,083
24 Sep 2026	52.50	-1.45%	7,318
23 Sep 2026	53.27	-2.93%	16,199
22 Sep 2026	54.88	+2.79%	42,843
21 Sep 2026	53.39	+2.54%	248,760
18 Sep 2026	52.07	+9.99%	60,584
17 Sep 2026	47.34	+0.57%	16,458
16 Sep 2026	47.07	-1.94%	15,667
15 Sep 2026	48.00	+2.13%	21,339
14 Sep 2026	47.00	-7.99%	52,924
11 Sep 2026	51.08	-3.31%	32,591
10 Sep 2026	52.83	-1.09%	4,455
9 Sep 2026	53.41	+1.48%	20,688
8 Sep 2026	52.63	-1.81%	37,903
7 Sep 2026	53.60	-4.17%	26,409
4 Sep 2026	55.93	+1.67%	16,160
3 Sep 2026	55.01	-1.24%	18,093
2 Sep 2026	55.70	-1.35%	17,682
1 Sep 2026	56.46	-1.35%	19,415
31 Aug 2026	57.23	-1.85%	34,530
28 Aug 2026	58.31	+0.33%	13,283
27 Aug 2026	58.12	-2.01%	43,282
25 Aug 2026	59.31	+0.85%	13,811
24 Aug 2026	58.81	+0.12%	16,727
21 Aug 2026	58.74	-1.71%	21,780
20 Aug 2026	59.76	+1.27%	31,171

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

JSML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,071 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.