Jain Irrigation Systems Limited (BOM:500219)
India · Delayed Price · Currency is INR 29.43
0.00 (0.00%)
At close: Apr 2, 2026
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.00 | 29.74 | 27.81 | 29.43 | 29.43 | - | 2,307,657 |
| Apr 1, 2026 | 28.60 | 29.90 | 28.34 | 29.43 | 29.43 | 5.94% | 182,979 |
| Mar 30, 2026 | 29.16 | 29.36 | 27.55 | 27.78 | 27.78 | -5.96% | 546,523 |
| Mar 27, 2026 | 30.15 | 30.45 | 29.15 | 29.54 | 29.54 | -1.66% | 1,035,462 |
| Mar 25, 2026 | 30.99 | 30.99 | 29.91 | 30.04 | 30.04 | 1.45% | 405,903 |
| Mar 24, 2026 | 27.80 | 30.46 | 27.80 | 29.61 | 29.61 | 6.66% | 1,074,825 |
| Mar 23, 2026 | 29.84 | 30.02 | 27.37 | 27.76 | 27.76 | -8.56% | 2,482,763 |
| Mar 20, 2026 | 30.61 | 31.27 | 29.95 | 30.36 | 30.36 | -0.46% | 782,587 |
| Mar 19, 2026 | 32.39 | 32.39 | 30.33 | 30.50 | 30.50 | -6.30% | 193,561 |
| Mar 18, 2026 | 30.10 | 32.82 | 30.03 | 32.55 | 32.55 | 8.25% | 577,834 |
| Mar 17, 2026 | 32.39 | 32.39 | 29.75 | 30.07 | 30.07 | -3.84% | 213,130 |
| Mar 16, 2026 | 31.99 | 32.61 | 30.98 | 31.27 | 31.27 | -2.34% | 667,232 |
| Mar 13, 2026 | 34.50 | 34.50 | 31.90 | 32.02 | 32.02 | -7.00% | 576,749 |
| 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 |