Tamilnadu Jaibharat Mills (Delisted) share price history

Last traded ₹4.67 on 29 Oct 2019

Delisted on 23 Nov 2023.

Tamilnadu Jaibharat Mills share price by year, month and day

Closes to 29 Oct 2019; the last month as traded on BSE

Tamilnadu Jaibharat Mills's share price is on record from 29 Feb 2008, when it closed at ₹15.55, to 29 Oct 2019. Its highest close was ₹16.32 on 26 Oct 2010 and its lowest ₹2.14 on 3 Apr 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2019	4.67	+2.4%	4.67	3.50	4.34	4.75	3.50	46,409
2018	4.56	−13.3%	6.36	3.72	5.01	6.47	3.72	1,12,425
2017	5.26	+19.5%	5.82	3.80	4.18	5.82	3.80	3,01,834
2016	4.40	−13.7%	6.63	3.19	5.10	6.63	3.19	1,31,586
2015	5.10	−15.8%	8.02	2.95	6.36	8.02	2.91	64,786
2014	6.06	+87.0%	8.13	2.14	3.08	8.13	2.10	1,05,858
2013	3.24	−31.1%	5.38	2.42	4.93	5.38	2.42	50,697
2012	4.70	+21.4%	6.30	3.01	3.68	6.30	3.01	70,450
2011	3.87	−65.3%	12.12	3.87	10.70	12.12	3.87	1,21,000
2010	11.15	−4.9%	16.32	7.11	12.31	17.09	7.11	4,15,700
2009	11.73	−14.9%	13.10	7.60	13.10	13.10	7.60	22,500
2008	13.78	–	15.55	12.69	15.59	15.59	12.69	16,100

₹ 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. 2009 is from its first session, 17 Jun 2009. 2008 is from its first session, 29 Feb 2008. The close is the year's last trade for 2019 (29 Oct 2019), 2018 (19 Dec 2018) and 2008 (26 May 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2019	4.67	+4.9%	4.67	4.67	4.67	5
Sep 2019	4.45	+10.1%	4.24	4.45	4.24	20
Aug 2019	4.04	+10.1%	3.85	4.04	3.85	16
Jul 2019	3.67	+4.9%	3.67	3.67	3.67	5
Apr 2019	3.50	−0.3%	3.51	3.51	3.50	20
Mar 2019	3.51	−5.1%	3.52	3.52	3.51	132
Feb 2019	3.70	−13.8%	4.08	4.28	3.62	1,552
Jan 2019	4.29	−5.9%	4.34	4.75	4.09	44,659
Dec 2018	4.56	−5.0%	4.80	4.80	4.56	2,400
Nov 2018	4.80	−9.8%	5.06	5.06	4.80	2,100
Sep 2018	5.32	−5.0%	5.32	5.32	5.32	1
Aug 2018	5.60	−1.4%	5.60	5.60	5.60	1
Jul 2018	5.68	−4.9%	5.68	5.68	5.68	5
Jun 2018	5.97	+51.9%	4.11	5.98	4.11	9,138
May 2018	3.93	−24.4%	4.94	4.94	3.72	8,649
Apr 2018	5.20	+8.3%	5.04	6.05	4.98	2,626
Mar 2018	4.80	+5.3%	4.78	5.25	4.10	18,636
Feb 2018	4.56	−20.7%	6.00	6.00	4.35	25,594
Jan 2018	5.75	+9.3%	5.01	6.47	4.77	43,275
Dec 2017	5.26	+20.6%	4.16	5.60	3.97	80,224
Nov 2017	4.36	+3.6%	4.01	4.50	3.87	12,686
Oct 2017	4.21	−8.1%	4.38	4.81	3.80	17,331
Sep 2017	4.58	+4.3%	4.39	5.58	3.99	24,382
Aug 2017	4.39	−2.7%	4.41	5.11	3.99	19,487
Jul 2017	4.51	+11.1%	3.86	5.40	3.86	16,782
Jun 2017	4.06	−6.9%	4.57	5.02	3.87	34,317
May 2017	4.36	−14.7%	5.11	5.35	3.96	6,402
Apr 2017	5.11	+7.4%	4.71	5.82	4.53	39,546
Mar 2017	4.76	+0.2%	4.98	5.28	4.31	18,511
Feb 2017	4.75	+9.2%	4.56	5.00	4.01	22,525
Jan 2017	4.35	−1.1%	4.18	5.07	3.96	9,641
Dec 2016	4.40	+15.8%	3.61	4.41	3.51	7,557
Nov 2016	3.80	−12.0%	4.53	5.30	3.80	17,964
Oct 2016	4.32	+16.4%	3.53	4.69	3.53	15,844
Sep 2016	3.71	+5.4%	3.35	4.20	3.19	18,110
Aug 2016	3.52	−14.6%	4.01	4.20	3.45	11,681
Jul 2016	4.12	−9.5%	4.77	4.77	3.57	37,110
Jun 2016	4.55	+26.0%	3.43	4.55	3.26	2,005
May 2016	3.61	−23.0%	4.46	4.68	3.61	6,313
Apr 2016	4.69	+7.6%	4.15	4.93	4.15	2,732
Mar 2016	4.36	−21.6%	5.56	5.56	4.17	3,844
Feb 2016	5.56	−5.8%	6.19	6.19	5.30	1,795
Jan 2016	5.90	+15.7%	5.10	6.63	5.10	6,631
Dec 2015	5.10	+7.8%	4.50	5.10	3.68	12,416
Nov 2015	4.73	+3.5%	4.50	4.97	3.91	4,446
Oct 2015	4.57	+17.8%	3.88	4.57	3.61	7,174
Sep 2015	3.88	−36.4%	5.80	5.80	3.88	1,715
Aug 2015	6.10	+29.2%	4.95	6.26	4.65	18,469
Jul 2015	4.72	+45.7%	3.18	4.96	3.11	9,623
Jun 2015	3.24	−36.2%	5.00	5.00	2.91	7,434
May 2015	5.08	−14.0%	5.62	5.62	5.08	997
Apr 2015	5.91	−5.0%	6.00	6.00	5.91	225
Mar 2015	6.22	−9.6%	6.54	6.54	6.22	295
Feb 2015	6.88	−9.9%	8.02	8.02	6.88	825
Jan 2015	7.64	+26.1%	6.36	7.64	6.30	1,167
Dec 2014	6.06	−3.8%	6.61	7.28	5.50	2,878
Nov 2014	6.30	−8.0%	6.85	7.56	5.85	12,709
Oct 2014	6.85	−4.9%	7.20	7.56	6.85	7,027
Sep 2014	7.20	−0.1%	7.07	7.60	6.27	24,759
Aug 2014	7.21	−11.3%	7.97	7.97	7.21	2,692
Jul 2014	8.13	+26.4%	6.55	8.13	6.55	23,451
Jun 2014	6.43	+112.2%	3.17	6.43	3.17	14,076
May 2014	3.03	+17.4%	2.46	3.26	2.46	3,360
Apr 2014	2.58	+14.7%	2.20	2.58	2.13	3,000
Mar 2014	2.25	−4.7%	2.47	2.59	2.10	6,606
Feb 2014	2.36	−10.9%	2.52	2.53	2.26	2,000
Jan 2014	2.65	−18.2%	3.08	3.23	2.65	3,300
Dec 2013	3.24	+13.3%	3.00	3.46	3.00	3,600
Nov 2013	2.86	+10.9%	2.46	2.86	2.42	1,774
Oct 2013	2.58	−7.9%	2.67	2.71	2.58	1,000
Sep 2013	2.80	−0.4%	2.67	2.80	2.55	400
Aug 2013	2.81	+3.7%	2.81	2.81	2.81	1,000
Jul 2013	2.71	0.0%	2.71	2.71	2.71	200
Jun 2013	2.71	−9.1%	2.84	2.84	2.71	400
Apr 2013	2.98	+9.6%	2.71	2.98	2.71	509
Mar 2013	2.72	−30.4%	3.72	3.72	2.72	2,845
Feb 2013	3.91	−13.3%	4.73	4.96	3.91	30,350
Jan 2013	4.51	−4.0%	4.93	5.38	4.21	8,619
Dec 2012	4.70	−12.1%	5.10	5.61	4.48	3,545
Nov 2012	5.35	−1.8%	5.72	6.30	5.18	6,445
Oct 2012	5.45	+9.7%	5.00	5.75	4.75	25,546
Sep 2012	4.97	−20.1%	6.22	6.22	4.97	3,501
Aug 2012	6.22	+44.3%	4.52	6.22	4.52	5,809
Jul 2012	4.31	+41.3%	3.20	4.31	3.07	4,104
Jun 2012	3.05	−3.8%	3.21	3.21	3.01	1,900
May 2012	3.17	−12.2%	3.50	3.50	3.17	1,000
Apr 2012	3.61	−25.6%	4.61	4.85	3.61	5,400
Mar 2012	4.85	−4.0%	5.30	5.30	4.76	2,600
Feb 2012	5.05	+14.3%	4.40	5.05	4.40	7,100
Jan 2012	4.42	+14.2%	3.68	4.76	3.68	3,500
Dec 2011	3.87	−26.0%	4.97	4.97	3.87	2,400
Nov 2011	5.23	+9.9%	4.76	5.49	4.53	2,000
Oct 2011	4.76	−12.0%	5.14	5.25	4.76	5,600
Sep 2011	5.41	−21.6%	6.60	6.78	5.41	3,700
Aug 2011	6.90	−26.8%	8.96	8.96	6.90	1,900
Jul 2011	9.43	−5.7%	10.00	10.00	8.50	4,100
Jun 2011	10.00	−7.4%	11.00	11.34	10.00	30,600
May 2011	10.80	+2.9%	10.00	10.80	8.68	12,000
Apr 2011	10.50	−4.7%	10.50	11.57	10.26	10,900
Mar 2011	11.02	+5.0%	10.50	11.71	9.98	15,400
Feb 2011	10.50	+10.4%	9.05	10.92	8.60	15,200
Jan 2011	9.51	−14.7%	10.70	12.12	9.50	17,200
Dec 2010	11.15	−1.3%	10.75	12.91	10.12	14,700
Nov 2010	11.30	−27.8%	16.25	16.50	11.30	60,900
Oct 2010	15.65	+61.3%	10.18	17.09	8.83	1,43,200
Sep 2010	9.70	+11.1%	9.00	12.85	9.00	51,600
Aug 2010	8.73	−7.4%	9.01	10.60	8.13	22,400
Jul 2010	9.43	+9.3%	9.06	9.92	8.16	26,900
Jun 2010	8.63	+5.0%	8.00	8.63	7.11	5,800
May 2010	8.22	−17.0%	9.90	9.90	7.46	7,000
Apr 2010	9.90	−6.4%	10.49	10.50	9.90	14,100
Mar 2010	10.58	+11.3%	9.04	10.58	7.18	20,300
Feb 2010	9.51	−13.8%	10.48	11.58	9.09	15,500
Jan 2010	11.03	−6.0%	12.31	12.92	9.80	33,300
Dec 2009	11.73	+42.2%	7.84	11.73	7.60	18,000
Nov 2009	8.25	−1.8%	8.00	8.25	7.61	700
Sep 2009	8.40	0.0%	8.00	8.40	8.00	600
Aug 2009	8.40	−12.4%	9.12	9.12	8.40	1,400
Jul 2009	9.59	−26.2%	12.36	12.36	9.59	1,600
Jun 2009	13.00	−5.7%	13.10	13.10	13.00	200
May 2008	13.78	−1.6%	13.35	14.67	12.69	2,700
Apr 2008	14.00	−5.4%	14.07	14.70	12.71	4,700
Mar 2008	14.80	−4.8%	14.80	14.80	14.80	1,800
Feb 2008	15.55	–	15.59	15.59	15.55	6,900

₹ 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
29 Oct 2019	4.67	4.67	4.67	4.67	4.67	5
23 Sep 2019	4.45	4.45	4.45	4.45	4.45	10
9 Sep 2019	4.24	4.24	4.24	4.24	4.24	10
26 Aug 2019	4.04	4.04	4.04	4.04	4.04	10
19 Aug 2019	3.85	3.85	3.85	3.85	3.85	6
29 Jul 2019	3.67	3.67	3.67	3.67	3.67	5
4 Apr 2019	3.51	3.51	3.50	3.50	–	20
27 Mar 2019	3.51	3.51	3.51	3.51	3.51	82
20 Mar 2019	3.52	3.52	3.52	3.52	3.52	50
21 Feb 2019	3.65	3.70	3.65	3.70	3.66	489
19 Feb 2019	3.62	3.81	3.62	3.81	3.68	298
15 Feb 2019	3.81	3.81	3.81	3.81	3.81	2
14 Feb 2019	3.90	4.06	3.90	4.01	3.96	200
6 Feb 2019	4.28	4.28	3.88	4.07	4.07	561
5 Feb 2019	4.08	4.08	4.08	4.08	4.08	2
30 Jan 2019	4.29	4.29	4.29	4.29	4.29	30,500
24 Jan 2019	4.30	4.30	4.09	4.09	4.12	8,998
22 Jan 2019	4.30	4.30	4.30	4.30	4.30	1
21 Jan 2019	4.37	4.37	4.37	4.37	4.37	1
18 Jan 2019	4.42	4.42	4.42	4.42	4.42	4
17 Jan 2019	4.42	4.42	4.42	4.42	4.42	600
15 Jan 2019	4.65	4.65	4.65	4.65	4.65	1

Prices in ₹ per share as traded, not adjusted.