Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	34.24	35.62	34.23	34.43	34.43	-3.26%	283,424
Mar 11, 2026	32.66	36.92	32.66	35.59	35.59	9.81%	811,495
Mar 10, 2026	32.90	33.52	32.28	32.41	32.41	-1.22%	327,048
Mar 9, 2026	33.41	33.66	32.30	32.81	32.81	-5.85%	130,050
Mar 6, 2026	33.97	35.33	33.97	34.85	34.85	2.59%	73,038
Mar 5, 2026	34.51	35.02	33.56	33.97	33.97	-1.48%	1,085,337
Mar 4, 2026	34.81	35.05	34.17	34.48	34.48	-2.87%	3,304,740
Mar 2, 2026	34.00	35.75	33.97	35.50	35.50	0.94%	351,150
Feb 27, 2026	35.60	36.15	35.00	35.17	35.17	-1.87%	80,647
Feb 26, 2026	34.71	36.40	34.71	35.84	35.84	3.40%	125,872
Feb 25, 2026	34.90	35.47	34.21	34.66	34.66	-0.40%	41,334
Feb 24, 2026	35.17	35.52	34.42	34.80	34.80	-1.05%	111,321
Feb 23, 2026	36.00	36.50	35.04	35.17	35.17	-2.17%	77,304
Feb 20, 2026	35.56	36.38	35.52	35.95	35.95	-0.14%	26,342
Feb 19, 2026	36.80	37.46	35.66	36.00	36.00	-2.15%	62,819
Feb 18, 2026	36.90	37.37	36.37	36.79	36.79	-0.05%	128,677
Feb 17, 2026	36.60	37.34	36.49	36.81	36.81	0.52%	126,910
Feb 16, 2026	38.40	38.40	36.30	36.62	36.62	-2.74%	66,149
Feb 13, 2026	36.05	38.66	35.41	37.65	37.65	3.69%	206,045
Feb 12, 2026	36.20	36.58	36.07	36.31	36.31	-0.44%	24,562
Feb 11, 2026	37.30	37.75	36.39	36.47	36.47	-2.15%	81,187
Feb 10, 2026	37.40	38.25	37.21	37.27	37.27	-0.45%	49,111
Feb 9, 2026	35.90	37.90	35.90	37.44	37.44	4.38%	73,052
Feb 6, 2026	36.80	36.80	35.25	35.87	35.87	-2.39%	90,378
Feb 5, 2026	38.15	38.15	36.45	36.75	36.75	-2.70%	89,653
Feb 4, 2026	37.16	38.38	35.45	37.77	37.77	1.67%	384,563
Feb 3, 2026	38.76	38.76	36.88	37.15	37.15	3.34%	151,237
Feb 2, 2026	36.30	36.30	34.80	35.95	35.95	-0.91%	77,436
Feb 1, 2026	36.52	38.39	35.45	36.28	36.28	-0.66%	136,755
Jan 30, 2026	35.55	37.16	35.04	36.52	36.52	2.73%	71,935
Jan 29, 2026	36.21	36.55	35.38	35.55	35.55	-1.74%	133,422
Jan 28, 2026	34.41	36.46	34.41	36.18	36.18	5.14%	58,623
Jan 27, 2026	34.60	34.79	33.45	34.41	34.41	-0.46%	109,883
Jan 23, 2026	36.50	36.50	34.05	34.57	34.57	-5.31%	46,108
Jan 22, 2026	35.15	36.62	35.15	36.51	36.51	4.20%	66,895
Jan 21, 2026	35.22	36.03	34.66	35.04	35.04	-2.26%	158,626
Jan 20, 2026	37.54	37.55	35.68	35.85	35.85	-4.50%	167,799
Jan 19, 2026	38.29	38.29	37.47	37.54	37.54	-1.96%	72,737
Jan 16, 2026	38.50	38.99	38.10	38.29	38.29	-0.52%	76,209
Jan 14, 2026	38.59	38.80	38.10	38.49	38.49	-0.13%	152,964
Jan 13, 2026	38.01	38.74	38.01	38.54	38.54	1.61%	97,742
Jan 12, 2026	38.60	38.73	37.16	37.93	37.93	-1.71%	110,992
Jan 9, 2026	39.05	39.28	38.04	38.59	38.59	-1.10%	151,093
Jan 8, 2026	40.69	40.69	38.96	39.02	39.02	-4.06%	289,183
Jan 7, 2026	40.00	40.79	40.00	40.67	40.67	0.72%	108,309
Jan 6, 2026	41.18	41.19	40.20	40.38	40.38	-1.82%	80,911
Jan 5, 2026	41.99	42.13	41.02	41.13	41.13	-1.70%	49,999
Jan 2, 2026	41.90	42.68	41.60	41.84	41.84	-0.07%	137,983
Jan 1, 2026	42.20	42.35	41.58	41.87	41.87	-0.62%	69,795
Dec 31, 2025	41.41	42.72	41.33	42.13	42.13	1.57%	83,953