Jyoti Overseas share price history

Trading suspended since 2 May 2019

Last traded ₹0.53 on 11 Feb 2019

Jyoti Overseas share price by year, month and day

Closes to 11 Feb 2019; the last month as traded on BSE

Jyoti Overseas's share price is on record from 2 Jan 2007, when it closed at ₹1.65, to 11 Feb 2019. Its highest close was ₹6.04 on 6 Jun 2008 and its lowest ₹0.21 on 24 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2019	0.53	0.0%	0.53	0.53	0.53	0.53	0.53	900
2018	0.53	0.0%	0.55	0.53	0.55	0.55	0.53	5,921
2017	0.53	+15.2%	0.60	0.36	0.44	0.60	0.36	30,665
2016	0.46	−36.1%	0.78	0.46	0.69	0.78	0.46	29,808
2015	0.72	−32.7%	1.12	0.38	1.12	1.12	0.38	62,129
2014	1.07	+365.2%	1.57	0.24	0.24	1.60	0.24	88,130
2013	0.23	−72.9%	1.01	0.21	0.88	1.05	0.21	66,295
2012	0.85	−30.9%	1.72	0.68	1.29	1.80	0.68	69,379
2011	1.23	−54.1%	2.66	1.15	2.45	2.75	1.15	3,66,120
2010	2.68	+31.4%	3.10	1.91	2.01	3.25	1.91	7,87,086
2009	2.04	−41.9%	5.61	1.80	3.68	5.61	1.80	4,18,096
2008	3.51	−35.1%	6.04	1.62	5.68	6.04	1.54	2,60,143
2007	5.41	–	5.41	1.56	1.65	5.41	1.56	4,77,466

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 11 Feb 2019. The close is the year's last trade for 2019 (11 Feb 2019) and 2018 (9 Oct 2018).

Month	Close	Change	Open	High	Low	Volume
Feb 2019	0.53	0.0%	0.53	0.53	0.53	900
Oct 2018	0.53	0.0%	0.53	0.53	0.53	1,000
Sep 2018	0.53	−3.6%	0.55	0.55	0.53	162
Feb 2018	0.55	0.0%	0.55	0.55	0.55	482
Jan 2018	0.55	+3.8%	0.55	0.55	0.55	4,277
Dec 2017	0.53	0.0%	0.53	0.53	0.53	100
Nov 2017	0.53	0.0%	0.53	0.53	0.53	52
Jul 2017	0.53	−11.7%	0.57	0.57	0.53	4,910
Jun 2017	0.60	+11.1%	0.56	0.60	0.56	3,562
May 2017	0.54	+35.0%	0.42	0.54	0.42	2,080
Apr 2017	0.40	+8.1%	0.36	0.40	0.36	3,261
Mar 2017	0.37	−11.9%	0.40	0.42	0.37	9,600
Feb 2017	0.42	−4.5%	0.46	0.50	0.42	4,800
Jan 2017	0.44	−4.3%	0.44	0.46	0.42	2,300
Dec 2016	0.46	−4.2%	0.50	0.50	0.46	1,100
Nov 2016	0.48	−4.0%	0.48	0.48	0.48	100
Oct 2016	0.50	−10.7%	0.58	0.58	0.50	9,435
Sep 2016	0.56	−11.1%	0.60	0.60	0.53	8,735
Aug 2016	0.63	−12.5%	0.69	0.69	0.63	950
Jul 2016	0.72	−7.7%	0.78	0.78	0.72	750
Apr 2016	0.78	+4.0%	0.75	0.78	0.75	819
Mar 2016	0.75	+4.2%	0.75	0.75	0.75	6,718
Feb 2016	0.72	+4.3%	0.69	0.72	0.69	101
Jan 2016	0.69	−4.2%	0.69	0.72	0.69	1,100
Dec 2015	0.72	0.0%	0.75	0.75	0.69	1,607
Nov 2015	0.72	+4.3%	0.72	0.72	0.72	100
Oct 2015	0.69	−1.4%	0.70	0.70	0.67	901
Sep 2015	0.70	+1.4%	0.69	0.70	0.69	1,160
Aug 2015	0.69	+72.5%	0.38	0.69	0.38	25,369
Jul 2015	0.40	−4.8%	0.40	0.42	0.38	5,950
Jun 2015	0.42	−14.3%	0.48	0.48	0.40	2,268
May 2015	0.49	−3.9%	0.53	0.53	0.49	5,846
Apr 2015	0.51	+18.6%	0.45	0.51	0.45	1,100
Mar 2015	0.43	−25.9%	0.58	0.58	0.43	6,478
Feb 2015	0.58	−19.4%	0.69	0.69	0.56	6,934
Jan 2015	0.72	−32.7%	1.12	1.12	0.66	4,416
Dec 2014	1.07	−24.6%	1.35	1.35	1.07	246
Nov 2014	1.42	−6.0%	1.48	1.48	1.42	3,512
Oct 2014	1.51	+69.7%	0.93	1.60	0.93	20,106
Sep 2014	0.89	+36.9%	0.65	0.89	0.62	4,727
Aug 2014	0.65	+3.2%	0.60	0.65	0.60	5,400
Jul 2014	0.63	+1.6%	0.65	0.82	0.63	12,835
Jun 2014	0.62	+55.0%	0.42	0.64	0.42	23,109
May 2014	0.40	+8.1%	0.38	0.40	0.35	11,501
Apr 2014	0.37	−2.6%	0.39	0.40	0.37	2,345
Mar 2014	0.38	+2.7%	0.37	0.38	0.35	1,639
Feb 2014	0.37	+19.4%	0.32	0.37	0.32	1,703
Jan 2014	0.31	+34.8%	0.24	0.31	0.24	1,007
Dec 2013	0.23	−14.8%	0.28	0.30	0.21	2,669
Nov 2013	0.27	−28.9%	0.37	0.37	0.24	1,880
Oct 2013	0.38	−36.7%	0.58	0.58	0.38	1,665
Sep 2013	0.60	−4.8%	0.66	0.69	0.60	4,229
Aug 2013	0.63	+65.8%	0.39	0.63	0.39	4,330
Jul 2013	0.38	+31.0%	0.29	0.38	0.29	568
Jun 2013	0.29	−9.4%	0.31	0.31	0.28	8,716
May 2013	0.32	−13.5%	0.36	0.37	0.29	2,057
Apr 2013	0.37	−45.6%	0.65	0.65	0.37	2,461
Mar 2013	0.68	−1.4%	0.66	0.81	0.66	11,785
Feb 2013	0.69	−11.5%	0.75	0.78	0.69	4,359
Jan 2013	0.78	−8.2%	0.88	1.05	0.78	21,576
Dec 2012	0.85	+4.9%	0.82	0.90	0.75	6,214
Nov 2012	0.81	+17.4%	0.72	0.81	0.72	1,405
Oct 2012	0.69	−6.8%	0.72	0.72	0.68	2,900
Sep 2012	0.74	−3.9%	0.77	0.77	0.71	1,450
Aug 2012	0.77	0.0%	0.80	0.80	0.74	2,107
Jul 2012	0.77	−8.3%	0.86	0.86	0.77	7,884
Jun 2012	0.84	−30.6%	1.21	1.21	0.84	4,469
May 2012	1.21	−6.2%	1.23	1.29	1.12	1,358
Apr 2012	1.29	−21.3%	1.56	1.56	1.29	2,352
Mar 2012	1.64	+47.7%	1.07	1.80	1.00	23,597
Feb 2012	1.11	−4.3%	1.21	1.40	1.11	5,075
Jan 2012	1.16	−5.7%	1.29	1.29	1.16	10,568
Dec 2011	1.23	−13.4%	1.35	1.35	1.23	1,589
Nov 2011	1.42	+23.5%	1.16	1.42	1.16	12,075
Oct 2011	1.15	−14.8%	1.35	1.35	1.15	6,364
Sep 2011	1.35	−22.9%	1.69	1.72	1.35	7,199
Aug 2011	1.75	+10.8%	1.52	1.90	1.52	10,617
Jul 2011	1.58	−8.7%	1.67	1.71	1.44	8,383
Jun 2011	1.73	−11.7%	1.90	2.03	1.73	4,772
May 2011	1.96	−2.0%	2.00	2.39	1.40	16,798
Apr 2011	2.00	+4.2%	2.00	2.40	1.69	45,242
Mar 2011	1.92	−16.5%	2.03	2.57	1.92	70,697
Feb 2011	2.30	+7.5%	1.78	2.43	1.77	91,989
Jan 2011	2.14	−20.1%	2.45	2.75	1.60	90,395
Dec 2010	2.68	+20.7%	2.35	2.77	2.13	64,738
Nov 2010	2.22	−0.4%	2.33	2.89	2.10	67,589
Oct 2010	2.23	−24.7%	3.00	3.10	2.23	26,783
Sep 2010	2.96	+16.5%	2.65	3.25	2.23	1,14,758
Aug 2010	2.54	+2.8%	2.57	2.65	2.22	44,696
Jul 2010	2.47	−11.5%	2.75	3.00	2.25	50,569
Jun 2010	2.79	+6.1%	2.40	3.00	2.40	49,394
May 2010	2.63	+10.0%	2.37	2.63	2.20	63,476
Apr 2010	2.39	−0.4%	2.40	2.62	2.29	59,889
Mar 2010	2.40	+20.0%	1.91	2.47	1.91	1,17,504
Feb 2010	2.00	−9.1%	2.30	2.38	2.00	18,125
Jan 2010	2.20	+7.8%	2.01	2.43	2.01	1,09,565
Dec 2009	2.04	+13.3%	1.98	2.40	1.80	81,242
Nov 2009	1.80	−12.2%	1.95	2.07	1.80	45,509
Oct 2009	2.05	+2.5%	2.00	2.11	1.82	33,672
Sep 2009	2.00	−4.8%	2.00	2.31	1.93	11,603
Aug 2009	2.10	+4.0%	2.00	2.26	1.86	16,357
Jul 2009	2.02	−19.8%	2.60	2.99	1.96	33,397
Jun 2009	2.52	−14.6%	2.95	3.00	2.40	1,36,125
May 2009	2.95	−31.2%	4.29	4.72	2.86	36,380
Apr 2009	4.29	+8.9%	4.13	4.54	3.90	8,513
Mar 2009	3.94	−9.8%	4.55	4.55	3.76	7,145
Feb 2009	4.37	−5.8%	4.87	5.61	4.37	4,541
Jan 2009	4.64	+32.2%	3.68	5.12	3.03	3,612
Dec 2008	3.51	−8.1%	4.00	4.51	3.51	1,189
Nov 2008	3.82	+78.5%	2.20	3.82	2.07	4,068
Oct 2008	2.14	+12.6%	1.90	2.14	1.54	13,934
Sep 2008	1.90	−21.5%	2.54	2.65	1.75	25,297
Aug 2008	2.42	−48.3%	4.45	4.67	2.21	15,015
Jul 2008	4.68	−1.7%	4.99	5.22	4.25	2,513
Jun 2008	4.76	−4.0%	5.20	6.04	4.47	5,049
May 2008	4.96	−9.2%	5.19	5.93	4.18	16,387
Apr 2008	5.46	+20.0%	4.76	5.66	4.26	6,341
Mar 2008	4.55	−6.2%	5.05	5.05	3.87	4,309
Feb 2008	4.85	+47.4%	3.13	4.90	3.03	55,950
Jan 2008	3.29	−39.2%	5.68	5.68	3.05	1,10,091
Dec 2007	5.41	+87.2%	2.90	5.41	2.90	1,17,723
Nov 2007	2.89	+9.1%	2.77	3.03	2.12	41,430
Oct 2007	2.65	−31.2%	3.86	3.86	2.40	33,341
Sep 2007	3.85	+92.5%	1.91	4.12	1.86	78,827
Aug 2007	2.00	−2.0%	1.94	2.39	1.87	20,119
Jul 2007	2.04	+4.1%	2.05	2.47	1.95	44,107
Jun 2007	1.96	−1.5%	1.90	1.96	1.56	16,194
May 2007	1.99	+17.8%	1.61	2.24	1.60	12,626
Apr 2007	1.69	−26.2%	2.40	2.40	1.69	19,549
Mar 2007	2.29	−17.0%	2.65	2.65	2.09	5,731
Feb 2007	2.76	+4.2%	2.78	3.22	2.52	45,050
Jan 2007	2.65	–	1.65	2.66	1.58	42,769

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
11 Feb 2019	0.53	0.53	0.53	0.53	0.53	900
9 Oct 2018	0.53	0.53	0.53	0.53	0.53	1,000
21 Sep 2018	0.53	0.53	0.53	0.53	0.53	62
3 Sep 2018	0.55	0.55	0.55	0.55	0.55	100
19 Feb 2018	0.55	0.55	0.55	0.55	0.55	102
9 Feb 2018	0.55	0.55	0.55	0.55	0.55	380
23 Jan 2018	0.55	0.55	0.55	0.55	0.55	2
16 Jan 2018	0.55	0.55	0.55	0.55	0.55	1,854
11 Jan 2018	0.55	0.55	0.55	0.55	0.55	100
10 Jan 2018	0.55	0.55	0.55	0.55	0.55	200
5 Jan 2018	0.55	0.55	0.55	0.55	0.55	342
3 Jan 2018	0.55	0.55	0.55	0.55	0.55	1,754
2 Jan 2018	0.55	0.55	0.55	0.55	0.55	25
29 Dec 2017	0.53	0.53	0.53	0.53	0.53	100
6 Nov 2017	0.53	0.53	0.53	0.53	0.53	50
3 Nov 2017	0.53	0.53	0.53	0.53	0.53	2
26 Jul 2017	0.53	0.53	0.53	0.53	0.53	3,600
25 Jul 2017	0.55	0.55	0.55	0.55	0.55	510
14 Jul 2017	0.57	0.57	0.57	0.57	0.57	800
30 Jun 2017	0.60	0.60	0.60	0.60	0.60	1,779
19 Jun 2017	0.58	0.58	0.58	0.58	0.58	1,257
16 Jun 2017	0.58	0.58	0.58	0.58	0.58	76

Prices in ₹ per share as traded, not adjusted.