Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 6.47 |
| Fiscal Year | 081/082 |
| Quarter | q4 |
| EPS (Earnings Per Share) | -8.55 |
| Book Value | Rs. 44.82 |
| Paid-up Capital | Rs. 371400000 |
JOSHI was closed at RS. 290 on 2026-04-20 has reported an EPS of -8.55, PE Ratio -33.92 and a Book Value of Rs. 44.82 for the q4 of fiscal year 081/082. With a Paidup Capital of Rs. 371400000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 290 | 295 | 300 | 289 | 40950 | -5 |
| 2026-04-17 | 295 | 297 | 297 | 289 | 35938 | 2 |
| 2026-04-16 | 293 | 298 | 300 | 291.1 | 20884 | -5 |
| 2026-04-15 | 298 | 295 | 302 | 295 | 40326 | 3.6 |
| 2026-04-13 | 294.4 | 290 | 298 | 289 | 34192 | 2.4 |
| 2026-04-10 | 292 | 295 | 296 | 289 | 32312 | -3.5 |
| 2026-04-09 | 295.5 | 297 | 297 | 292 | 46910 | 2.5 |
| 2026-04-08 | 293 | 288.9 | 294 | 285 | 27168 | 9 |
| 2026-04-07 | 284 | 292 | 293 | 284 | 32938 | -4 |
| 2026-04-06 | 288 | 273 | 289 | 273 | 51044 | 15.8 |
| 2026-04-05 | 272.2 | 284.1 | 288 | 272 | 94092 | -16 |
| 2026-04-02 | 288.2 | 293 | 297 | 282 | 63948 | -4.8 |
| 2026-04-01 | 293 | 304 | 310 | 289 | 69239 | -11 |
| 2026-03-31 | 304 | 296 | 306.9 | 292.2 | 61196 | 8 |
| 2026-03-30 | 296 | 308.9 | 308.9 | 295.1 | 47911 | -9.3 |
| 2026-03-29 | 305.3 | 310 | 320 | 304 | 94586 | -9.7 |
| 2026-03-26 | 315 | 315 | 319 | 310.1 | 51422 | 0.1 |
| 2026-03-25 | 314.9 | 325 | 325 | 314 | 82312 | -5.1 |
| 2026-03-24 | 320 | 315.3 | 323 | 315.3 | 68144 | 0 |
| 2026-03-23 | 320 | 322 | 324 | 312.1 | 107335 | 0.36 |
| 2026-03-22 | 319.64 | 330 | 330 | 315 | 115825 | -5.36 |
| 2026-03-19 | 325 | 320 | 332.5 | 316.1 | 249220 | 9 |
| 2026-03-17 | 316 | 310 | 316.1 | 305.2 | 62061 | 5 |
| 2026-03-16 | 311 | 311.5 | 322.3 | 310 | 77568 | -5.8 |
| 2026-03-15 | 316.8 | 316 | 321 | 312 | 60047 | 1.7 |
| 2026-03-12 | 315.1 | 310 | 319.9 | 310 | 87084 | 5.1 |
| 2026-03-11 | 310 | 312 | 318 | 308.1 | 91991 | -1.9 |
| 2026-03-10 | 311.9 | 328 | 328 | 309 | 177996 | -10.1 |
| 2026-03-09 | 322 | 307 | 325.3 | 307 | 1745 | 21 |
| 2026-03-03 | 301 | 290 | 301.9 | 290 | 62296 | 6 |
| 2026-03-01 | 295 | 287.2 | 296 | 280 | 39879 | 5 |
| 2026-02-26 | 290 | 287.2 | 295 | 287.2 | 28516 | 0 |
| 2026-02-25 | 290 | 290 | 296.8 | 287.1 | 31405 | 1.86 |
| 2026-02-24 | 288.14 | 285 | 293 | 285 | 28192 | -0.26 |
| 2026-02-23 | 288.4 | 282 | 291.9 | 282 | 41037 | 1.4 |
| 2026-02-22 | 287 | 295 | 295.1 | 283 | 75383 | -9 |
| 2026-02-17 | 296 | 300 | 305.8 | 292 | 79799 | -5 |
| 2026-02-16 | 301 | 308 | 313.5 | 301 | 73831 | -6.6 |
| 2026-02-12 | 307.6 | 307.1 | 315 | 307.1 | 128416 | -1.4 |
| 2026-02-11 | 309 | 310 | 314 | 305.1 | 90567 | -0.9 |
| 2026-02-10 | 309.9 | 312 | 314 | 304.1 | 105744 | -0.4 |
| 2026-02-09 | 310.3 | 319 | 319 | 308.7 | 98456 | -8.7 |
| 2026-02-08 | 319 | 310 | 326 | 308.4 | 369035 | 13.7 |
| 2026-02-05 | 305.3 | 298 | 311 | 297.1 | 133197 | 8.3 |
| 2026-02-04 | 297 | 300.5 | 303 | 295 | 32281 | -2.9 |
| 2026-02-03 | 299.9 | 300.6 | 312 | 296 | 67472 | 3.9 |
| 2026-02-02 | 296 | 296 | 302 | 295 | 44017 | -4 |
| 2026-02-01 | 300 | 306 | 308 | 297 | 60091 | -4 |
| 2026-01-29 | 304 | 300 | 310 | 300 | 134687 | 4 |
| 2026-01-28 | 300 | 290 | 302 | 290 | 93792 | 5 |
| 2026-01-27 | 295 | 309 | 315 | 293 | 136486 | -10 |
| 2026-01-26 | 305 | 315 | 316.7 | 300.1 | 143099 | -8 |
| 2026-01-25 | 313 | 295 | 320 | 295 | 147817 | 13 |
| 2026-01-22 | 300 | 288 | 300 | 285 | 123773 | 13.3 |
| 2026-01-21 | 286.7 | 290 | 294 | 285.6 | 50257 | -3.3 |
| 2026-01-20 | 290 | 290.7 | 294 | 285.9 | 67493 | 5 |
| 2026-01-18 | 285 | 288 | 288.9 | 283 | 34018 | 1 |
| 2026-01-14 | 284 | 283.1 | 288.6 | 280.8 | 46156 | -1 |
| 2026-01-13 | 285 | 287 | 287 | 279.2 | 29585 | 3.1 |
| 2026-01-12 | 281.9 | 288.2 | 288.2 | 280 | 25023 | -0.8 |
| 2026-01-08 | 282.7 | 282 | 287 | 281.5 | 28391 | -1.3 |
| 2026-01-07 | 284 | 290 | 290.2 | 283 | 20376 | -5 |
| 2026-01-06 | 289 | 287 | 294 | 284 | 59631 | 2.5 |
| 2026-01-05 | 286.5 | 280 | 286.5 | 279 | 48092 | 5.7 |
| 2026-01-04 | 280.8 | 281 | 285.5 | 279 | 24915 | -0.2 |
| 2026-01-01 | 281 | 285 | 285 | 280 | 43706 | -5.1 |
| 2025-12-31 | 286.1 | 290 | 292 | 286.1 | 27003 | -0.3 |
| 2025-12-29 | 286.4 | 290 | 297 | 286.4 | 68125 | -3.6 |
| 2025-12-28 | 290 | 276.3 | 291 | 273 | 72438 | 14 |
| 2025-12-22 | 276 | 282 | 284.5 | 275.6 | 60075 | -4.9 |
| 2025-12-21 | 280.9 | 288 | 290 | 275.2 | 124736 | -11.2 |
| 2025-12-18 | 292.1 | 295 | 302.4 | 292 | 41410 | -4.4 |
| 2025-12-17 | 296.5 | 295 | 301.9 | 295 | 48903 | 0.5 |
| 2025-12-16 | 296 | 292 | 297.8 | 292 | 61402 | 3.8 |
| 2025-12-15 | 292.2 | 294 | 298 | 290 | 58986 | -1.8 |
| 2025-12-14 | 294 | 297 | 304.9 | 292.6 | 83541 | -6 |
| 2025-12-11 | 300 | 303 | 305 | 298.1 | 120494 | -3 |
| 2025-12-10 | 303 | 307.1 | 310.8 | 300.4 | 136354 | -5 |
| 2025-12-09 | 308 | 309.2 | 314 | 308 | 60991 | -1.9 |
| 2025-12-08 | 309.9 | 310.7 | 314.9 | 307 | 72177 | -0.8 |
| 2025-12-07 | 310.7 | 311.2 | 319.9 | 307 | 194161 | -6.3 |
| 2025-12-03 | 317 | 319 | 329 | 317 | 111459 | -8 |
| 2025-12-02 | 325 | 320 | 326.4 | 311 | 130791 | 9 |
| 2025-12-01 | 316 | 313 | 326 | 300.7 | 227233 | -3 |
| 2025-11-30 | 319 | 337.3 | 337.3 | 314 | 673834 | -25.1 |
| 2025-11-27 | 344.1 | 349.9 | 377.6 | 337.2 | 199337 | -12.9 |
| 2025-11-26 | 357 | 369.2 | 369.2 | 350 | 86219 | -5 |
| 2025-11-25 | 362 | 373.3 | 373.3 | 350 | 91915 | -18.9 |
| 2025-11-24 | 380.9 | 353.9 | 388.6 | 346.9 | 196625 | 27 |
| 2025-11-23 | 353.9 | 340 | 356.9 | 332.3 | 153693 | 19.8 |
| 2025-11-20 | 334.1 | 336.2 | 353.5 | 330 | 59869 | -8.9 |
| 2025-11-19 | 343 | 347 | 353 | 335.3 | 69901 | -4 |
| 2025-11-18 | 347 | 345 | 363.1 | 340 | 166453 | 3 |
| 2025-11-17 | 344 | 313 | 345 | 313 | 220096 | 25 |
| 2025-11-16 | 319 | 316.9 | 322.9 | 311 | 40075 | 2.1 |
| 2025-11-13 | 316.9 | 305 | 328.4 | 305 | 36543 | 9.2 |
| 2025-11-12 | 307.7 | 298.6 | 318 | 298.6 | 11914 | 3.1 |
| 2025-11-11 | 304.6 | 311 | 311 | 300 | 14626 | -2.4 |
| 2025-11-10 | 307 | 309.9 | 318 | 303 | 20875 | -7.9 |
| 2025-11-09 | 314.9 | 324 | 324 | 312.1 | 9879 | -5 |
| 2025-11-06 | 319.9 | 323 | 326.1 | 316.8 | 28740 | -0.6 |
| 2025-11-05 | 320.5 | 323.4 | 324 | 312.2 | 17554 | 0.5 |
| 2025-11-04 | 320 | 317.7 | 324.1 | 312 | 49180 | 8.5 |
| 2025-11-03 | 311.5 | 319.2 | 326 | 310 | 24573 | -2.5 |
| 2025-11-02 | 314 | 312 | 317 | 306.1 | 20078 | 6 |
| 2025-10-30 | 308 | 303.2 | 309.2 | 299 | 20309 | 10.7 |
| 2025-10-29 | 297.3 | 305 | 310.9 | 295 | 18363 | -7.6 |
| 2025-10-28 | 304.9 | 285 | 310.8 | 280 | 18214 | 22.3 |
| 2025-10-26 | 282.6 | 282.4 | 287.9 | 277 | 5086 | -5.5 |
| 2025-10-19 | 288.1 | 284 | 290.8 | 280.2 | 4577 | 3.1 |
| 2025-10-16 | 285 | 298 | 298 | 285 | 8056 | -7.5 |
| 2025-10-15 | 292.5 | 296 | 301.9 | 290.5 | 7074 | -3.5 |
| 2025-10-14 | 296 | 307 | 307 | 292.1 | 10822 | -5.2 |
| 2025-10-13 | 301.2 | 293 | 303.9 | 292.1 | 10597 | 3.2 |
| 2025-10-12 | 298 | 301 | 304 | 293.9 | 22075 | -7.9 |
| 2025-10-09 | 305.9 | 304.9 | 317.1 | 298 | 23556 | 6.9 |
| 2025-10-08 | 299 | 301 | 305 | 291 | 16495 | -6.6 |
| 2025-10-07 | 305.6 | 308.1 | 315 | 304 | 7101 | -8.4 |
| 2025-09-28 | 314 | 320 | 325.9 | 310.7 | 10427 | -3 |
| 2025-09-25 | 317 | 318 | 334 | 310 | 27343 | -2 |
| 2025-09-24 | 319 | 322 | 327.5 | 312 | 24094 | 3.2 |
| 2025-09-23 | 315.8 | 290.1 | 315.8 | 290.1 | 49780 | 28.7 |
| 2025-09-21 | 287.1 | 256 | 287.1 | 254 | 44557 | 26.1 |
| 2025-09-18 | 261 | 272 | 272 | 261 | 1370 | -16.43 |
| 2025-09-08 | 277.43 | 285 | 288.9 | 276.3 | 12708 | -8.54 |
| 2025-09-07 | 285.97 | 288 | 290 | 285 | 5565 | 0.49 |
| 2025-09-04 | 285.48 | 288 | 290 | 280 | 19077 | -4.58 |
| 2025-09-03 | 290.06 | 293.3 | 294 | 289 | 17285 | -6.36 |
| 2025-09-02 | 296.42 | 306 | 306 | 296 | 9856 | -3.6 |
| 2025-09-01 | 300.02 | 305 | 307.6 | 300 | 12330 | -1.68 |
| 2025-08-31 | 301.7 | 310 | 312.4 | 301 | 13813 | -4.58 |
| 2025-08-28 | 306.28 | 310 | 311 | 305.2 | 15531 | -1.76 |
| 2025-08-27 | 308.04 | 300.6 | 310 | 300.6 | 10224 | 3.38 |
| 2025-08-26 | 304.66 | 310 | 310 | 302 | 7600 | -2.36 |
| 2025-08-25 | 307.02 | 305 | 310 | 300.2 | 18456 | 1.38 |
| 2025-08-24 | 305.64 | 308 | 313.4 | 304.5 | 17530 | -4.4 |
| 2025-08-21 | 310.04 | 315.2 | 319.5 | 309 | 24823 | -5.28 |
| 2025-08-20 | 315.32 | 321 | 321 | 315.1 | 8977 | -1.93 |
| 2025-08-19 | 317.25 | 317 | 324.5 | 316.1 | 12429 | 0.36 |
| 2025-08-18 | 316.89 | 319 | 323 | 316 | 24199 | -3.73 |
| 2025-08-17 | 320.62 | 324.8 | 326 | 318 | 14884 | 0.81 |
| 2025-08-14 | 319.81 | 320.1 | 327 | 315 | 18738 | -1.07 |
| 2025-08-13 | 320.88 | 327 | 327 | 320 | 19307 | -0.85 |
| 2025-08-12 | 321.73 | 320 | 326.3 | 320 | 12855 | -9.6 |
| 2025-08-07 | 331.33 | 317.4 | 344 | 317.4 | 34523 | 7.48 |
| 2025-08-06 | 323.85 | 324 | 327.5 | 320 | 29557 | 0.85 |
| 2025-08-05 | 323 | 335.2 | 339.8 | 322 | 42473 | -12.04 |
| 2025-08-04 | 335.04 | 342.9 | 342.9 | 330 | 28075 | -1.44 |
| 2025-08-03 | 336.48 | 347 | 352 | 335.5 | 37858 | -9.22 |
| 2025-07-31 | 345.7 | 345.7 | 352.8 | 340 | 79632 | 6.48 |
| 2025-07-30 | 339.22 | 341 | 346 | 338 | 46497 | -3.02 |
| 2025-07-29 | 342.24 | 347.8 | 347.9 | 340 | 50293 | 1.02 |
| 2025-07-28 | 341.22 | 337 | 343.8 | 335 | 38214 | 3.59 |
| 2025-07-27 | 337.63 | 336 | 349 | 336 | 59712 | -4.25 |
| 2025-07-24 | 341.88 | 345 | 347 | 340 | 61187 | -1.18 |
| 2025-07-23 | 343.06 | 352 | 358.9 | 337 | 76847 | -9.78 |
| 2025-07-22 | 352.84 | 346 | 357 | 333 | 101312 | 8.84 |
| 2025-07-21 | 344 | 358 | 363 | 332.4 | 145735 | -14.89 |
| 2025-07-20 | 358.89 | 361.6 | 379.4 | 350.1 | 166588 | 4.37 |
| 2025-07-17 | 354.52 | 350 | 363 | 343.1 | 108886 | 7.73 |
| 2025-07-16 | 346.79 | 348 | 353 | 345 | 47309 | 0.03 |
| 2025-07-15 | 346.76 | 347 | 353 | 339.5 | 61669 | 0.39 |
| 2025-07-14 | 346.37 | 329 | 357 | 328 | 134623 | 14.68 |
| 2025-07-13 | 331.69 | 332 | 338 | 320.5 | 52107 | 5.28 |
| 2025-07-10 | 326.41 | 326 | 332 | 326 | 42004 | 0.21 |
| 2025-07-09 | 326.2 | 323.2 | 332 | 323.2 | 40500 | 0.64 |
| 2025-07-08 | 325.56 | 325 | 330.9 | 323 | 42143 | 0.57 |
| 2025-07-07 | 324.99 | 326 | 330 | 323.4 | 46658 | -0.28 |
| 2025-07-06 | 325.27 | 336 | 336 | 325 | 65555 | -7.91 |
| 2025-07-03 | 333.18 | 339 | 342 | 331 | 84787 | -5.17 |
| 2025-07-02 | 338.35 | 346 | 351 | 334.1 | 98983 | -3.65 |
| 2025-07-01 | 342 | 332 | 348 | 322.1 | 80295 | 15.22 |
| 2025-06-30 | 326.78 | 321 | 340 | 321 | 82288 | -0.69 |
| 2025-06-29 | 327.47 | 339.9 | 339.9 | 314 | 256351 | -19.31 |
| 2025-06-26 | 346.78 | 355.7 | 380 | 335.2 | 353539 | -16.14 |
| 2025-06-25 | 362.92 | 393.1 | 393.1 | 361 | 318484 | -38.15 |
| 2025-06-24 | 401.07 | 391 | 421.7 | 376.4 | 358058 | 17.67 |
| 2025-06-23 | 383.4 | 355.5 | 383.4 | 339 | 434572 | 34.8 |
| 2025-06-22 | 348.6 | 323 | 348.6 | 323 | 61187 | -109.42 |
| 2025-06-19 | 458.02 | 459.7 | 487 | 443 | 420637 | 7.29 |
| 2025-06-18 | 450.73 | 416.7 | 451.1 | 411 | 403299 | 40.62 |
| 2025-06-17 | 410.11 | 410.1 | 415 | 408 | 59191 | 0.02 |
| 2025-06-16 | 410.09 | 418.3 | 418.3 | 409 | 64954 | -0.03 |
| 2025-06-15 | 410.12 | 413 | 424 | 409 | 95655 | 1.02 |
| 2025-06-12 | 409.1 | 403.3 | 429 | 403.3 | 87297 | -1.9 |
| 2025-06-11 | 411 | 425 | 425 | 405 | 76367 | -7.65 |
| 2025-06-10 | 418.65 | 403.3 | 433 | 403.3 | 146924 | 23.21 |
| 2025-06-09 | 395.44 | 390 | 399 | 390 | 35841 | 8.68 |
| 2025-06-08 | 386.76 | 381 | 400 | 381 | 36093 | 3.68 |
| 2025-06-05 | 383.08 | 384 | 392 | 381.6 | 39778 | -3.76 |
| 2025-06-04 | 386.84 | 396 | 396 | 384.5 | 32052 | -1.53 |
| 2025-06-03 | 388.37 | 390 | 398.9 | 386 | 31266 | -4.2 |
| 2025-06-02 | 392.57 | 401 | 402 | 390 | 46490 | -0.69 |
| 2025-05-28 | 393.26 | 393.9 | 400 | 381.5 | 44514 | 6.96 |
| 2025-05-27 | 386.3 | 392.1 | 392.1 | 376.7 | 29200 | 1.8 |
| 2025-05-26 | 384.5 | 392.1 | 407.8 | 380.3 | 35531 | 0.04 |
| 2025-05-25 | 384.46 | 397 | 397 | 379.4 | 41657 | -5.78 |
| 2025-05-22 | 390.24 | 401 | 407 | 389 | 40452 | -5.79 |
| 2025-05-21 | 396.03 | 413.4 | 421.6 | 390 | 67612 | -9.33 |
| 2025-05-20 | 405.36 | 387.9 | 413 | 375.3 | 74529 | 23.45 |
| 2025-05-19 | 381.91 | 382 | 394.7 | 376.3 | 52020 | -0.11 |
| 2025-05-18 | 382.02 | 413 | 413 | 378 | 115610 | -22.93 |
| 2025-05-15 | 404.95 | 436 | 444.4 | 397.1 | 221166 | -30.78 |
| 2025-05-14 | 435.73 | 456.5 | 464 | 430.3 | 189576 | -11.88 |
| 2025-05-13 | 447.61 | 427.1 | 460.6 | 427 | 254603 | 28.81 |
| 2025-05-11 | 418.8 | 388.3 | 418.8 | 388 | 209699 | 41.46 |
| 2025-05-07 | 377.34 | 368 | 379 | 361 | 29473 | 15.34 |
| 2025-05-06 | 362 | 368 | 368 | 361 | 12138 | 0.88 |
| 2025-05-05 | 361.12 | 370 | 370 | 356.1 | 17670 | -2.95 |
| 2025-05-04 | 364.07 | 378.1 | 378.1 | 361 | 13391 | -6.95 |
| 2025-04-30 | 371.02 | 374 | 378.9 | 362 | 21205 | 3.77 |
| 2025-04-29 | 367.25 | 382.1 | 382.1 | 363.6 | 25567 | -7.4 |
| 2025-04-28 | 374.65 | 384 | 391.6 | 374 | 19596 | -1.85 |
| 2025-04-27 | 376.5 | 382.7 | 383.9 | 375 | 31877 | 1.26 |
| 2025-04-24 | 375.24 | 385.8 | 385.8 | 370 | 34605 | -3.09 |
| 2025-04-23 | 378.33 | 393.6 | 393.6 | 376.2 | 14718 | -7.62 |
| 2025-04-22 | 385.95 | 397.2 | 397.2 | 383 | 21837 | -3.48 |
| 2025-04-21 | 389.43 | 396.3 | 396.3 | 384 | 19000 | 389.43 |