Jyoti Bikas Bank LimitedPrice History

JBBL

Development Banks Listed Website ↗

Rs343 -1.9 ▼ 0.55%

As of Fri, Oct 02 · 02:59 PM

EPS

22.88

P/E Ratio

14.99

Book Value

170.97

PBV

2.01

1Y Yield

6.22%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

JBBL price summary

Over the last year, Jyoti Bikas Bank Limited (JBBL) traded between Rs 295 (Oct 12, 2025) and Rs 395 (Mar 22, 2026). It last closed at Rs 343 on Oct 02, 2026, up 6.22% over the period. Average daily volume: 65,952 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	350	350	342	343	-1.9	▼ 0.55%	9,419
Oct 01, 2026	345	348.9	343.3	344.9	-0.6	▼ 0.17%	6,901
Sep 30, 2026	345	352	345	345.5	-2.5	▼ 0.72%	11,533
Sep 29, 2026	343	348	341.5	348	+2	▲ 0.58%	34,699
Sep 28, 2026	352	354	345.3	346	-5.9	▼ 1.68%	19,024
Sep 24, 2026	347.5	351.9	346	351.9	+3.6	▲ 1.03%	33,905
Sep 23, 2026	354.1	355	348.3	348.3	-7.7	▼ 2.16%	54,465
Sep 22, 2026	364.3	364.3	350	356	+9	▲ 2.59%	1,41,988
Sep 18, 2026	343.1	352	343.1	347	+3.7	▲ 1.08%	46,565
Sep 17, 2026	345	351	343	343.3	+0.8	▲ 0.23%	1,04,825
Sep 16, 2026	348.5	348.5	342.3	342.5	-6	▼ 1.72%	25,534
Sep 15, 2026	357	357	343	348.5	+8.5	▲ 2.50%	1,05,944
Sep 14, 2026	337	345	335	340	+5.5	▲ 1.64%	35,199
Sep 11, 2026	325.4	334.5	325.4	334.5	+5.9	▲ 1.80%	12,564
Sep 10, 2026	331.9	331.9	325	328.6	-0.4	▼ 0.12%	17,313
Sep 09, 2026	334.9	335	328.2	329	-5.9	▼ 1.76%	28,133
Sep 07, 2026	323	337	323	334.9	+9.9	▲ 3.05%	43,266
Sep 03, 2026	325	329.9	318	325	-2	▼ 0.61%	24,532
Sep 02, 2026	323	328	322.5	327	+2.3	▲ 0.71%	15,957
Sep 01, 2026	325	329.5	324.1	324.7	-0.3	▼ 0.09%	13,819
Aug 31, 2026	327	332	320.1	325	-6.9	▼ 2.08%	24,411
Aug 27, 2026	326.4	334.9	326.4	331.9	-0.1	▼ 0.03%	30,488
Aug 26, 2026	333	336.5	325.1	332	-1	▼ 0.30%	1,88,204
Aug 25, 2026	333	335	328.7	333	+0.1	▲ 0.03%	25,679
Aug 24, 2026	332.5	334.9	330.4	332.9	-1	▼ 0.30%	13,717
Aug 21, 2026	333	336	330	333.9	-0.1	▼ 0.03%	20,618
Aug 20, 2026	334.2	335	333.3	334	-0.2	▼ 0.06%	17,330
Aug 19, 2026	334	337	333.3	334.2	-0.3	▼ 0.09%	15,663
Aug 18, 2026	336.5	340	333.5	334.5	-2.5	▼ 0.74%	11,081
Aug 17, 2026	338	338.1	333	337	-1	▼ 0.30%	29,227
Aug 14, 2026	322	342	322	338	-0.1	▼ 0.03%	26,308
Aug 13, 2026	337.9	340	336	338.1	+2.1	▲ 0.63%	9,349
Aug 12, 2026	338	339	333.3	336	-1.2	▼ 0.36%	33,905
Aug 11, 2026	330	341.7	330	337.2	-1.8	▼ 0.53%	17,103
Aug 10, 2026	338.2	340	336	339	-1	▼ 0.29%	32,729
Aug 07, 2026	350	350	338	340	-3	▼ 0.87%	31,771
Aug 06, 2026	350.1	350.1	340	343	-2	▼ 0.58%	46,913
Aug 05, 2026	342.3	350	342.3	345	-2.5	▼ 0.72%	18,013
Aug 04, 2026	344	347.5	341	347.5	+3.7	▲ 1.08%	58,926
Aug 03, 2026	346	353	343.6	343.8	-3.3	▼ 0.95%	26,528
Jul 31, 2026	344	348	343	347.1	+1.6	▲ 0.46%	23,080
Jul 30, 2026	345.1	349.8	345.1	345.5	-1.7	▼ 0.49%	23,798
Jul 29, 2026	345.4	354	345.4	347.2	-2.4	▼ 0.69%	26,253
Jul 28, 2026	352	354.5	348	349.6	+1.6	▲ 0.46%	28,138
Jul 27, 2026	360.1	366	346	348	-16.1	▼ 4.42%	79,116
Jul 24, 2026	354	364.5	354	364.1	+5.1	▲ 1.42%	96,275
Jul 23, 2026	354	359	346.1	359	+10	▲ 2.87%	28,328
Jul 22, 2026	355	355	349	349	-5	▼ 1.41%	36,222
Jul 21, 2026	357	357	351	354	-3	▼ 0.84%	32,674
Jul 20, 2026	350	357.5	347	357	+7.3	▲ 2.09%	62,902
Jul 17, 2026	336	351.9	335	349.7	+10.7	▲ 3.16%	23,039
Jul 16, 2026	343	345.9	338.2	339	-3.2	▼ 0.94%	8,028
Jul 15, 2026	339	345.1	339	342.2	+4.7	▲ 1.39%	33,725
Jul 14, 2026	335	342	328.2	337.5	+4.5	▲ 1.35%	23,179
Jul 13, 2026	340	341.9	332.2	333	-2.7	▼ 0.80%	31,072
Jul 10, 2026	335	340	335	335.7	+0.7	▲ 0.21%	8,670
Jul 09, 2026	335	338	333	335	-4	▼ 1.18%	29,143
Jul 08, 2026	338.5	340.1	335	339	-6	▼ 1.74%	27,611
Jul 07, 2026	339	345	336.4	345	+10	▲ 2.99%	26,329
Jul 06, 2026	340	340	335	335	-8	▼ 2.33%	25,632
Jul 03, 2026	340	344.5	338.2	343	+4	▲ 1.18%	17,138
Jul 02, 2026	336	342	335.1	339	+1	▲ 0.30%	17,044
Jul 01, 2026	338	343	333.2	338	+3.2	▲ 0.96%	24,688
Jun 30, 2026	336	338	334	334.8	-1.2	▼ 0.36%	16,149
Jun 29, 2026	335.3	340	333	336	-2	▼ 0.59%	27,449
Jun 26, 2026	343	343	337	338	-2	▼ 0.59%	28,817
Jun 25, 2026	336.8	343	336.5	340	-1	▼ 0.29%	8,176
Jun 24, 2026	347.5	347.5	336.1	341	-4	▼ 1.16%	25,321
Jun 23, 2026	327.8	348	327.8	345	0	• 0.00%	19,777
Jun 22, 2026	346	349	343.2	345	-1	▼ 0.29%	20,468
Jun 19, 2026	349	349	343	346	-1	▼ 0.29%	34,317
Jun 18, 2026	351	353.2	347	347	-2.6	▼ 0.74%	25,192
Jun 17, 2026	351.6	354.8	348	349.6	-2	▼ 0.57%	19,893
Jun 16, 2026	355.8	355.8	348.1	351.6	-0.4	▼ 0.11%	12,121
Jun 15, 2026	351.2	356.9	349	352	-1.9	▼ 0.54%	36,234
Jun 12, 2026	351	355	350.6	353.9	-0.1	▼ 0.03%	11,765
Jun 11, 2026	353	355.2	350	354	0	• 0.00%	36,745
Jun 10, 2026	352.1	360.9	352.1	354	-3	▼ 0.84%	18,696
Jun 09, 2026	355	360	353.1	357	-1	▼ 0.28%	36,878
Jun 08, 2026	342	361.9	342	358	-1.9	▼ 0.53%	29,279
Jun 05, 2026	355	364.7	355	359.9	-1.1	▼ 0.30%	38,973
Jun 04, 2026	380	380	361	361	-4	▼ 1.10%	18,172
Jun 03, 2026	371	372	362.3	365	+1	▲ 0.27%	98,385
Jun 02, 2026	350.1	364	350.1	364	+6.1	▲ 1.70%	35,724
Jun 01, 2026	360	365	355	357.9	-5.1	▼ 1.40%	32,012
May 27, 2026	380	380	346.9	363	-1.9	▼ 0.52%	39,504
May 26, 2026	380	380	358.9	364.9	-2.7	▼ 0.73%	22,270
May 25, 2026	343.5	368	343.5	367.6	+6.1	▲ 1.69%	36,372
May 22, 2026	362	362	357	361.5	+2.5	▲ 0.70%	25,261
May 21, 2026	343.9	363	343.9	359	-2.9	▼ 0.80%	20,102
May 20, 2026	355.2	362	355	361.9	+4.9	▲ 1.37%	22,855
May 19, 2026	339.8	368	339.8	357	-0.6	▼ 0.17%	37,468
May 18, 2026	336.4	363	336.4	357.6	+3.5	▲ 0.99%	1,49,143
May 15, 2026	352.5	358	352.5	354.1	-0.3	▼ 0.08%	1,11,184
May 14, 2026	360	360	352.5	354.4	-3.5	▼ 0.98%	20,712
May 13, 2026	354	357.9	352.1	357.9	-0.1	▼ 0.03%	21,748
May 12, 2026	369	369	357.5	358	-8	▼ 2.19%	67,191
May 11, 2026	361	367	361	366	+6.9	▲ 1.92%	34,299
May 08, 2026	353	362	352.1	359.1	+4.2	▲ 1.18%	19,535
May 07, 2026	356	356.1	352.5	354.9	+2.2	▲ 0.62%	27,042
May 06, 2026	351	359.8	351	352.7	-1.3	▼ 0.37%	68,359
May 05, 2026	350	360	345.2	354	+0.2	▲ 0.06%	30,959
May 04, 2026	360.1	366.7	350	353.8	-6.3	▼ 1.75%	46,360
Apr 30, 2026	380.1	380.1	357	360.1	-1.9	▼ 0.52%	73,257
Apr 29, 2026	360	369.7	360	362	-4	▼ 1.09%	2,66,481
Apr 28, 2026	371.8	372.7	362	366	-5.8	▼ 1.56%	72,064
Apr 27, 2026	380	380	368	371.8	-0.2	▼ 0.05%	1,19,030
Apr 24, 2026	360.2	375	358	372	+6	▲ 1.64%	2,19,984
Apr 23, 2026	367	373.9	365	366	-4.3	▼ 1.16%	29,307
Apr 22, 2026	369	376.8	361.1	370.3	-1.7	▼ 0.46%	1,45,991
Apr 21, 2026	378	380	370	372	-6	▼ 1.59%	55,721
Apr 20, 2026	386	386	378	378	-7	▼ 1.82%	94,652
Apr 17, 2026	380	386.9	376.1	385	+5	▲ 1.32%	1,54,018
Apr 16, 2026	379	384.9	377	380	+0.1	▲ 0.03%	2,36,826
Apr 15, 2026	372	383	371.1	379.9	+8.9	▲ 2.40%	1,39,062
Apr 13, 2026	370	378.5	370	371	-3	▼ 0.80%	56,117
Apr 10, 2026	378	378	366	374	-4.5	▼ 1.19%	1,04,348
Apr 09, 2026	369.5	378.9	368	378.5	+9	▲ 2.44%	1,75,117
Apr 08, 2026	360	369.8	356.1	369.5	+13.5	▲ 3.79%	1,08,329
Apr 07, 2026	355.9	374	355	356	-6	▼ 1.66%	57,825
Apr 06, 2026	345	364.3	335	362	+13.9	▲ 3.99%	99,118
Apr 05, 2026	356.8	360	343	348.1	-15.9	▼ 4.37%	1,52,006
Apr 02, 2026	363	370.1	356.2	364	+3	▲ 0.83%	1,88,154
Apr 01, 2026	375	375	356.8	361	-13.9	▼ 3.71%	1,52,348
Mar 31, 2026	370	380	361	374.9	+4.9	▲ 1.32%	1,94,185
Mar 30, 2026	372	381	366.7	370	-0.1	▼ 0.03%	3,06,207
Mar 29, 2026	380	389	370	370.1	-14.8	▼ 3.85%	2,71,941
Mar 26, 2026	374	385	374	384.9	+6.9	▲ 1.83%	1,42,213
Mar 25, 2026	389	390	377.3	378	-13	▼ 3.32%	2,22,192
Mar 24, 2026	391	394	386.5	391	+1	▲ 0.26%	1,64,064
Mar 23, 2026	390	393.7	381.3	390	+0.2	▲ 0.05%	2,96,498
Mar 22, 2026	378	395	378	389.8	+14.8	▲ 3.95%	4,88,161
Mar 19, 2026	359.1	378	359.1	375	+15.9	▲ 4.43%	3,94,005
Mar 17, 2026	352	362	352	359.1	+2.2	▲ 0.62%	72,564
Mar 16, 2026	370	370	350	356.9	-6.1	▼ 1.68%	1,30,577
Mar 15, 2026	360	365	355	363	+7	▲ 1.97%	2,05,012
Mar 12, 2026	345.1	359	345.1	356	+9	▲ 2.59%	70,066
Mar 11, 2026	354	360	344	347	-12	▼ 3.34%	94,163
Mar 10, 2026	366.1	366.1	346	359	-7.1	▼ 1.94%	2,47,438
Mar 09, 2026	345.7	366.1	345.7	366.1	+27.1	▲ 7.99%	1,570
Mar 03, 2026	330.2	339.9	330.2	339	+5.1	▲ 1.53%	34,933
Mar 01, 2026	327.1	334	326	333.9	+4.4	▲ 1.34%	44,892
Feb 26, 2026	332	333	329	329.5	+0.9	▲ 0.27%	26,520
Feb 25, 2026	332	332	326	328.6	+0.6	▲ 0.18%	36,101
Feb 24, 2026	325.5	331.8	324	328	+2.1	▲ 0.64%	22,618
Feb 23, 2026	328.5	328.5	322.6	325.9	+0.7	▲ 0.22%	33,269
Feb 22, 2026	329	334.5	325	325.2	-6.8	▼ 2.05%	57,147
Feb 17, 2026	337	337	331	332	-2	▼ 0.60%	47,315
Feb 16, 2026	341	342.9	334	334	-3	▼ 0.89%	52,522
Feb 12, 2026	333.9	341.7	328.4	337	+7	▲ 2.12%	91,669
Feb 11, 2026	333.5	340	329	330	0	• 0.00%	55,646
Feb 10, 2026	333	333	326.4	330	+0.5	▲ 0.15%	56,556
Feb 09, 2026	334	338.2	329.5	329.5	-8	▼ 2.37%	1,01,489
Feb 08, 2026	342	348	337.5	337.5	-0.5	▼ 0.15%	46,115
Feb 05, 2026	335	344	333	338	+2	▲ 0.60%	76,564
Feb 04, 2026	333	340	333	336	+2.4	▲ 0.72%	60,493
Feb 03, 2026	344.3	344.3	333	333.6	-4	▼ 1.18%	54,476
Feb 02, 2026	346.8	346.8	337.5	337.6	-2.4	▼ 0.71%	72,661
Feb 01, 2026	340	346.4	337	340	0	• 0.00%	1,21,279
Jan 29, 2026	349	349.5	338	340	-4	▼ 1.16%	1,62,845
Jan 28, 2026	347	353	343	344	0	• 0.00%	1,35,726
Jan 27, 2026	360	363	340	344	-15	▼ 4.18%	2,02,988
Jan 26, 2026	369.9	375	356	359	-10.9	▼ 2.95%	2,16,431
Jan 25, 2026	357.3	372	357.3	369.9	+5.4	▲ 1.48%	1,89,856
Jan 22, 2026	361	366	350	364.5	+10.5	▲ 2.97%	3,08,564
Jan 21, 2026	351.1	362	348.5	354	-4.2	▼ 1.17%	1,68,128
Jan 20, 2026	362.1	368	355	358.2	+3.2	▲ 0.90%	2,03,629
Jan 18, 2026	338.1	356	338.1	355	+15.1	▲ 4.44%	3,14,937
Jan 14, 2026	326.2	346.5	326.2	339.9	+7.1	▲ 2.13%	1,88,582
Jan 13, 2026	325	337	325	332.8	+2.9	▲ 0.88%	52,253
Jan 12, 2026	335	338.5	328	329.9	-4.1	▼ 1.23%	65,253
Jan 08, 2026	330.1	335	329.1	334	+2.6	▲ 0.78%	33,083
Jan 07, 2026	333	338	331.1	331.4	-4.5	▼ 1.34%	56,022
Jan 06, 2026	340.9	342.9	335	335.9	+0.9	▲ 0.27%	97,912
Jan 05, 2026	324	336.1	321	335	+12	▲ 3.72%	1,57,183
Jan 04, 2026	323	327.9	320	323	+0.6	▲ 0.19%	32,052
Jan 01, 2026	321	328	321	322.4	-3.9	▼ 1.20%	18,988
Dec 31, 2025	317.5	331	317.5	326.3	+2.4	▲ 0.74%	56,255
Dec 29, 2025	328	330	321.5	323.9	-3	▼ 0.92%	47,207
Dec 28, 2025	311.7	329	311.7	326.9	+8.9	▲ 2.80%	56,946
Dec 24, 2025	314	321	314	318	-1.5	▼ 0.47%	8,308
Dec 23, 2025	311.5	321.4	311.5	319.5	+2.5	▲ 0.79%	18,854
Dec 22, 2025	309.8	321	309.8	317	+0.9	▲ 0.28%	24,134
Dec 21, 2025	312.7	322	312.7	316.1	-2.9	▼ 0.91%	34,909
Dec 18, 2025	319.5	325.8	319	319	-7	▼ 2.15%	40,935
Dec 17, 2025	319.5	329.5	319.5	326	0	• 0.00%	37,788
Dec 16, 2025	315.1	327.6	315.1	326	+4.5	▲ 1.40%	67,484
Dec 15, 2025	306.8	325	306.8	321.5	+8.5	▲ 2.72%	70,805
Dec 14, 2025	309.7	319.8	309.7	313	-3	▼ 0.95%	18,437
Dec 11, 2025	309.7	319.8	309.7	316	0	• 0.00%	47,125
Dec 10, 2025	312.3	321.9	312.3	316	-2.6	▼ 0.82%	30,696
Dec 09, 2025	314	323	314	318.6	-1.8	▼ 0.56%	26,711
Dec 08, 2025	313.6	323.9	313.6	320.4	+0.4	▲ 0.12%	29,905
Dec 07, 2025	319.4	327.3	318.6	320	-5.9	▼ 1.81%	37,990
Dec 03, 2025	322.7	329.1	322.7	325.9	-3.3	▼ 1.00%	39,429
Dec 02, 2025	320.3	331	320.3	329.2	+2.4	▲ 0.73%	35,854
Dec 01, 2025	318.3	328.8	318.3	326.8	+2.1	▲ 0.65%	61,160
Nov 30, 2025	321.5	335.8	321.5	324.7	-3.3	▼ 1.01%	1,09,194
Nov 27, 2025	318.1	331.3	318.1	328	+3.5	▲ 1.08%	76,573
Nov 26, 2025	317.5	327.4	317.5	324.5	+0.6	▲ 0.19%	40,912
Nov 25, 2025	321.3	328	319	323.9	-3.9	▼ 1.19%	35,509
Nov 24, 2025	314.6	327.8	314.6	327.8	+6.8	▲ 2.12%	50,800
Nov 23, 2025	318	321	313	321	+8	▲ 2.56%	35,189
Nov 20, 2025	307.1	314.9	307.1	313	-0.3	▼ 0.10%	15,137
Nov 19, 2025	309.7	318	309.7	313.3	-2.7	▼ 0.85%	13,409
Nov 18, 2025	305.5	320.6	305.5	316	+4.3	▲ 1.38%	14,091
Nov 17, 2025	303.4	315	303.4	311.7	+2.2	▲ 0.71%	25,840
Nov 16, 2025	309	314	308.1	309.5	-5.8	▼ 1.84%	23,020
Nov 13, 2025	310	321	310	315.3	-1	▼ 0.32%	17,575
Nov 12, 2025	313.5	319	313.5	316.3	-3.5	▼ 1.09%	9,341
Nov 11, 2025	313.6	319.8	313.6	319.8	-0.2	▼ 0.06%	19,811
Nov 10, 2025	311.7	322	311.7	320	+2	▲ 0.63%	15,893
Nov 09, 2025	315.6	320	314.5	318	-4	▼ 1.24%	13,115
Nov 06, 2025	317.6	330	317.6	322	-2	▼ 0.62%	29,303
Nov 05, 2025	315.6	327.8	315.6	324	+2	▲ 0.62%	23,285
Nov 04, 2025	319.5	329.4	319	322	-4	▼ 1.23%	28,459
Nov 03, 2025	337.5	337.5	324.1	326	-4.9	▼ 1.48%	35,235
Nov 02, 2025	324	332.9	324	330.9	+3.9	▲ 1.19%	44,610
Oct 30, 2025	319	328.3	313.6	327	+9.1	▲ 2.86%	32,063
Oct 29, 2025	318.5	325.9	315	317.9	-0.6	▼ 0.19%	60,024
Oct 28, 2025	307	320	307	318.5	+12.5	▲ 4.08%	34,548
Oct 26, 2025	302	306.5	302	306	-1.9	▼ 0.62%	12,340
Oct 19, 2025	300	309.9	299	307.9	+2.9	▲ 0.95%	18,841
Oct 16, 2025	312	312	300	305	-1	▼ 0.33%	33,979
Oct 15, 2025	306	311	304.2	306	-3.9	▼ 1.26%	14,454
Oct 14, 2025	317.9	317.9	304	309.9	-4.9	▼ 1.56%	24,463
Oct 13, 2025	310	317	299.7	314.8	+2.8	▲ 0.90%	32,062
Oct 12, 2025	325	325	295	312	-8.2	▼ 2.56%	90,498
Oct 09, 2025	322.6	339.9	320.1	320.2	+3.9	▲ 1.23%	33,699
Oct 08, 2025	323	323	313	316.3	-6.6	▼ 2.04%	35,821
Oct 07, 2025	326	332	321	322.9	—	—	20,961

Jyoti Bikas Bank LimitedPrice History

Price Chart

JBBL price summary

Daily Prices · last 1 year

More Development Banks companies