Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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