Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.45	32.66	31.90	32.05	32.05	0.31%	145,148
Jul 9, 2026	31.86	32.50	31.77	31.95	31.95	-0.09%	108,312
Jul 8, 2026	33.04	33.39	31.77	31.98	31.98	-3.18%	212,607
Jul 7, 2026	33.77	34.41	32.93	33.03	33.03	-2.71%	134,340
Jul 6, 2026	34.58	34.63	33.75	33.95	33.95	-1.82%	108,752
Jul 3, 2026	35.00	35.35	34.45	34.58	34.58	-1.54%	68,352
Jul 2, 2026	35.26	35.34	34.88	35.12	35.12	-0.40%	193,745
Jul 1, 2026	35.58	36.08	35.02	35.26	35.26	-0.90%	162,488
Jun 30, 2026	34.75	35.80	34.52	35.58	35.58	2.51%	177,422
Jun 29, 2026	34.99	34.99	34.10	34.71	34.71	-0.91%	126,115
Jun 25, 2026	35.69	36.67	34.70	35.03	35.03	-2.10%	583,014
Jun 24, 2026	35.93	36.86	35.36	35.78	35.78	-0.33%	590,759
Jun 23, 2026	35.23	37.86	35.23	35.90	35.90	1.90%	1,152,009
Jun 22, 2026	34.91	35.80	34.68	35.23	35.23	0.83%	359,897
Jun 19, 2026	33.35	35.50	32.76	34.94	34.94	5.34%	743,177
Jun 18, 2026	32.97	34.01	32.62	33.17	33.17	1.65%	285,942
Jun 17, 2026	32.50	32.94	32.28	32.63	32.63	1.12%	109,479
Jun 16, 2026	31.75	32.72	31.00	32.27	32.27	2.28%	187,988
Jun 15, 2026	31.68	32.20	31.40	31.55	31.55	1.61%	301,439
Jun 12, 2026	29.95	31.22	29.95	31.05	31.05	4.76%	265,140
Jun 11, 2026	29.72	30.15	29.42	29.64	29.64	-1.56%	181,048
Jun 10, 2026	30.72	31.29	30.01	30.11	30.11	-2.46%	122,401
Jun 9, 2026	30.86	30.97	30.41	30.87	30.87	1.31%	84,842
Jun 8, 2026	32.03	32.03	30.30	30.47	30.47	-4.36%	150,578
Jun 5, 2026	31.35	32.95	31.35	31.86	31.86	1.63%	269,352
Jun 4, 2026	29.60	33.09	29.59	31.35	31.35	7.51%	1,236,856
Jun 3, 2026	29.30	29.57	28.39	29.16	29.16	-1.19%	116,443
Jun 2, 2026	29.07	30.38	28.70	29.51	29.51	0.92%	105,439
Jun 1, 2026	29.80	30.06	29.09	29.24	29.24	-2.21%	113,296
May 29, 2026	30.37	30.56	29.60	29.90	29.90	-1.55%	120,586
May 27, 2026	30.25	30.46	30.04	30.37	30.37	0.80%	115,225
May 26, 2026	30.69	30.89	30.10	30.13	30.13	-1.31%	191,044
May 25, 2026	30.27	30.99	30.06	30.53	30.53	2.90%	178,780
May 22, 2026	28.85	30.00	28.85	29.67	29.67	2.24%	135,618
May 21, 2026	29.29	29.65	28.90	29.02	29.02	-0.17%	125,049
May 20, 2026	29.58	29.60	28.96	29.07	29.07	-2.48%	115,037
May 19, 2026	29.74	30.24	29.65	29.81	29.81	0.24%	100,454
May 18, 2026	31.10	31.10	29.06	29.74	29.74	-4.37%	196,828
May 15, 2026	33.87	34.03	31.05	31.10	31.10	-6.75%	278,883
May 14, 2026	33.29	33.68	32.25	33.35	33.35	1.89%	120,482
May 13, 2026	32.05	33.30	32.05	32.73	32.73	1.27%	121,497
May 12, 2026	33.28	33.93	32.14	32.32	32.32	-4.35%	238,916
May 11, 2026	35.00	35.01	33.60	33.79	33.79	-3.73%	181,975
May 8, 2026	36.11	36.32	34.90	35.10	35.10	-2.58%	238,122
May 7, 2026	34.13	36.62	34.07	36.03	36.03	5.54%	641,942
May 6, 2026	32.90	34.25	32.90	34.14	34.14	3.77%	230,147
May 5, 2026	33.43	33.67	32.69	32.90	32.90	-1.59%	49,570
May 4, 2026	32.70	33.78	32.65	33.43	33.43	2.74%	171,411
Apr 30, 2026	32.50	32.85	32.09	32.54	32.54	-0.82%	79,092
Apr 29, 2026	33.01	34.17	32.61	32.81	32.81	-0.88%	133,832