Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	40.20	41.75	39.80	41.48	41.48	3.39%	106,814
Dec 29, 2025	40.87	41.00	40.10	40.12	40.12	-3.02%	137,454
Dec 26, 2025	40.15	42.81	40.15	41.37	41.37	1.15%	162,999
Dec 24, 2025	41.00	42.11	40.51	40.90	40.90	-0.17%	78,956
Dec 23, 2025	41.00	41.50	40.78	40.97	40.97	-0.02%	56,705
Dec 22, 2025	40.97	41.80	40.48	40.98	40.98	2.17%	110,127
Dec 19, 2025	39.35	40.53	39.35	40.11	40.11	2.09%	158,379
Dec 18, 2025	39.79	40.00	39.00	39.29	39.29	-1.16%	329,432
Dec 17, 2025	40.80	41.18	39.50	39.75	39.75	-2.55%	105,939
Dec 16, 2025	40.55	41.50	40.55	40.79	40.79	-1.16%	113,174
Dec 15, 2025	40.70	41.67	40.57	41.27	41.27	0.71%	123,367
Dec 12, 2025	40.80	41.35	40.65	40.98	40.98	0.49%	55,729
Dec 11, 2025	40.31	41.18	39.99	40.78	40.78	1.32%	119,981
Dec 10, 2025	40.80	41.69	40.00	40.25	40.25	-1.30%	147,978
Dec 9, 2025	40.05	41.49	39.21	40.78	40.78	0.42%	427,928
Dec 8, 2025	42.23	42.54	40.10	40.61	40.61	-3.93%	95,001
Dec 5, 2025	43.10	43.41	42.06	42.27	42.27	-2.60%	207,312
Dec 4, 2025	44.23	44.24	43.29	43.40	43.40	-1.63%	74,166
Dec 3, 2025	44.46	45.04	44.00	44.12	44.12	-1.39%	128,462
Dec 2, 2025	45.20	45.21	44.50	44.74	44.74	-0.95%	56,621
Dec 1, 2025	46.00	46.16	45.00	45.17	45.17	-0.94%	52,292
Nov 28, 2025	45.82	46.19	45.46	45.60	45.60	-0.89%	32,680
Nov 27, 2025	45.90	46.68	45.75	46.01	46.01	0.31%	67,468
Nov 26, 2025	46.00	46.50	45.70	45.87	45.87	-0.04%	52,682
Nov 25, 2025	44.62	47.29	44.18	45.89	45.89	2.85%	172,762
Nov 24, 2025	45.61	46.08	44.45	44.62	44.62	-2.64%	111,223
Nov 21, 2025	46.50	46.59	45.70	45.83	45.83	-1.46%	63,404
Nov 20, 2025	46.70	47.18	46.35	46.51	46.51	-0.32%	69,434
Nov 19, 2025	48.15	48.15	46.50	46.66	46.66	-2.28%	59,489
Nov 18, 2025	48.19	48.32	47.59	47.75	47.75	-0.91%	84,321
Nov 17, 2025	47.10	48.74	47.10	48.19	48.19	1.24%	67,115
Nov 14, 2025	47.86	48.48	47.32	47.60	47.60	-0.65%	133,431
Nov 13, 2025	47.50	48.94	47.50	47.91	47.91	-0.29%	75,202
Nov 12, 2025	48.00	48.73	47.70	48.05	48.05	0.25%	137,391