Jain Irrigation Systems Limited (BOM:500219)
India · Delayed Price · Currency is INR 53.79
-1.34 (-2.43%)
At close: Sep 5, 2025
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.04 | 55.68 | 52.04 | 53.79 | 53.79 | -2.43% | 230,754 |
| Sep 4, 2025 | 58.12 | 58.12 | 54.50 | 55.13 | 55.13 | -3.28% | 621,100 |
| Sep 3, 2025 | 53.25 | 58.06 | 53.01 | 57.00 | 57.00 | 7.43% | 1,767,521 |
| Sep 2, 2025 | 51.09 | 53.53 | 51.09 | 53.06 | 53.06 | 2.49% | 589,515 |
| Sep 1, 2025 | 50.26 | 51.95 | 49.19 | 51.77 | 51.77 | 4.52% | 386,701 |
| Aug 29, 2025 | 49.70 | 50.94 | 48.75 | 49.53 | 49.53 | 2.38% | 627,854 |
| Aug 28, 2025 | 47.42 | 49.49 | 46.95 | 48.38 | 48.38 | 2.15% | 324,615 |
| Aug 26, 2025 | 48.06 | 48.15 | 47.01 | 47.36 | 47.36 | -2.25% | 451,910 |
| Aug 25, 2025 | 49.46 | 49.66 | 48.08 | 48.45 | 48.45 | -2.53% | 432,688 |
| Aug 22, 2025 | 51.15 | 51.24 | 49.50 | 49.71 | 49.71 | -2.78% | 237,615 |
| Aug 21, 2025 | 52.01 | 52.54 | 51.02 | 51.13 | 51.13 | -2.33% | 187,154 |
| Aug 20, 2025 | 52.11 | 54.09 | 51.04 | 52.35 | 52.35 | 3.19% | 1,060,600 |
| Aug 19, 2025 | 48.05 | 52.54 | 47.87 | 50.73 | 50.73 | 5.58% | 421,035 |
| Aug 18, 2025 | 49.00 | 49.73 | 47.82 | 48.05 | 48.05 | -1.84% | 305,555 |
| Aug 14, 2025 | 52.73 | 52.73 | 48.58 | 48.95 | 48.95 | -7.29% | 700,410 |
| Aug 13, 2025 | 46.99 | 53.83 | 45.48 | 52.80 | 52.80 | 13.77% | 2,903,197 |
| Aug 12, 2025 | 46.50 | 46.89 | 46.16 | 46.41 | 46.41 | -0.60% | 93,230 |
| Aug 11, 2025 | 45.35 | 46.80 | 45.35 | 46.69 | 46.69 | 1.46% | 265,845 |
| Aug 8, 2025 | 46.12 | 47.70 | 45.79 | 46.02 | 46.02 | -2.11% | 177,984 |
| Aug 7, 2025 | 47.96 | 47.96 | 45.16 | 47.01 | 47.01 | -1.98% | 456,451 |
| Aug 6, 2025 | 49.13 | 49.78 | 47.63 | 47.96 | 47.96 | -3.13% | 231,164 |
| Aug 5, 2025 | 50.90 | 50.90 | 49.20 | 49.51 | 49.51 | -0.98% | 164,692 |
| Aug 4, 2025 | 50.65 | 50.94 | 49.75 | 50.00 | 50.00 | -0.68% | 137,099 |
| Aug 1, 2025 | 51.43 | 51.69 | 50.00 | 50.34 | 50.34 | -1.74% | 164,641 |
| Jul 31, 2025 | 50.42 | 52.56 | 50.30 | 51.23 | 51.23 | -0.27% | 191,929 |
| Jul 30, 2025 | 52.03 | 52.30 | 51.25 | 51.37 | 51.37 | -1.06% | 155,661 |
| Jul 29, 2025 | 52.10 | 52.55 | 51.45 | 51.92 | 51.92 | -0.35% | 112,330 |
| Jul 28, 2025 | 52.26 | 52.80 | 49.98 | 52.10 | 52.10 | -0.40% | 190,627 |
| Jul 25, 2025 | 52.12 | 52.87 | 51.68 | 52.31 | 52.31 | 0.44% | 74,951 |
| Jul 24, 2025 | 53.90 | 53.90 | 52.00 | 52.08 | 52.08 | -1.90% | 261,587 |
| Jul 23, 2025 | 53.43 | 53.53 | 52.57 | 53.09 | 53.09 | 0.49% | 169,484 |
| Jul 22, 2025 | 53.39 | 54.04 | 52.73 | 52.83 | 52.83 | -0.90% | 203,794 |
| Jul 21, 2025 | 53.61 | 54.09 | 53.15 | 53.31 | 53.31 | -0.95% | 269,403 |
| Jul 18, 2025 | 54.84 | 54.86 | 53.55 | 53.82 | 53.82 | -1.41% | 131,901 |
| Jul 17, 2025 | 54.61 | 55.25 | 54.49 | 54.59 | 54.59 | -0.49% | 174,739 |
| Jul 16, 2025 | 55.21 | 55.23 | 54.60 | 54.86 | 54.86 | -0.47% | 159,091 |
| Jul 15, 2025 | 54.94 | 56.14 | 53.99 | 55.12 | 55.12 | 2.11% | 454,686 |
| Jul 14, 2025 | 54.21 | 54.74 | 53.58 | 53.98 | 53.98 | -1.46% | 175,843 |
| Jul 11, 2025 | 56.36 | 56.88 | 54.68 | 54.78 | 54.78 | -2.96% | 296,811 |
| Jul 10, 2025 | 57.00 | 57.27 | 56.12 | 56.45 | 56.45 | -0.83% | 171,854 |
| Jul 9, 2025 | 55.99 | 57.17 | 55.94 | 56.92 | 56.92 | 1.44% | 413,539 |
| Jul 8, 2025 | 56.11 | 56.82 | 55.33 | 56.11 | 56.11 | -0.53% | 197,272 |
| Jul 7, 2025 | 57.07 | 57.62 | 56.03 | 56.41 | 56.41 | -1.86% | 275,035 |
| Jul 4, 2025 | 58.00 | 58.37 | 56.94 | 57.48 | 57.48 | 0.03% | 349,777 |
| Jul 3, 2025 | 58.69 | 59.79 | 57.30 | 57.46 | 57.46 | -0.61% | 269,865 |
| Jul 2, 2025 | 57.92 | 58.39 | 57.01 | 57.81 | 57.81 | -0.17% | 151,347 |
| Jul 1, 2025 | 58.50 | 58.50 | 56.92 | 57.91 | 57.91 | -0.14% | 261,185 |
| Jun 30, 2025 | 58.91 | 59.43 | 57.85 | 57.99 | 57.99 | -1.41% | 195,281 |
| Jun 27, 2025 | 59.00 | 59.74 | 57.99 | 58.82 | 58.82 | 1.76% | 309,072 |
| Jun 26, 2025 | 59.94 | 60.38 | 56.89 | 57.80 | 57.80 | -2.64% | 289,066 |