Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	31.49	32.95	30.58	32.47	32.47	5.01%	548,362
Sep 4, 2026	28.10	32.33	28.10	30.92	30.92	9.61%	897,849
Sep 3, 2026	28.20	28.82	28.09	28.21	28.21	-0.07%	77,716
Sep 2, 2026	27.93	28.58	27.60	28.23	28.23	0.64%	52,270
Sep 1, 2026	28.67	28.67	27.91	28.05	28.05	-0.81%	89,260
Aug 31, 2026	28.25	28.60	28.05	28.28	28.28	-1.70%	186,839
Aug 28, 2026	29.94	29.98	28.63	28.77	28.77	-2.94%	93,118
Aug 27, 2026	30.23	31.05	29.55	29.64	29.64	-1.76%	469,689
Aug 26, 2026	28.25	30.54	28.01	30.17	30.17	8.06%	496,121
Aug 25, 2026	27.90	28.39	27.50	27.92	27.92	-0.21%	141,504
Aug 24, 2026	28.25	28.30	27.80	27.98	27.98	0.43%	36,083
Aug 21, 2026	28.27	28.46	27.77	27.86	27.86	-1.17%	50,722
Aug 20, 2026	28.40	28.41	27.91	28.19	28.19	0.64%	67,481
Aug 19, 2026	27.38	28.50	27.38	28.01	28.01	1.49%	79,824
Aug 18, 2026	27.56	27.88	27.41	27.60	27.60	-0.36%	148,738
Aug 17, 2026	26.49	27.96	26.13	27.70	27.70	4.37%	152,778
Aug 14, 2026	26.87	27.79	26.40	26.54	26.54	-2.03%	170,493
Aug 13, 2026	27.15	27.35	26.89	27.09	27.09	-0.11%	210,388
Aug 12, 2026	27.88	27.94	26.91	27.12	27.12	-2.80%	266,981
Aug 11, 2026	28.00	28.47	27.75	27.90	27.90	-1.52%	190,875
Aug 10, 2026	30.80	31.23	27.19	28.33	28.33	-8.35%	490,309
Aug 7, 2026	31.50	31.56	30.25	30.91	30.91	-1.65%	163,388
Aug 6, 2026	31.10	31.85	31.07	31.43	31.43	0.48%	90,087
Aug 5, 2026	31.51	31.51	31.09	31.28	31.28	1.00%	73,741
Aug 4, 2026	31.50	32.29	30.81	30.97	30.97	-1.18%	207,002
Aug 3, 2026	30.13	32.35	30.09	31.34	31.34	4.50%	261,514
Jul 31, 2026	29.28	30.17	29.28	29.99	29.99	1.90%	74,794
Jul 30, 2026	30.00	30.16	29.29	29.43	29.43	-2.39%	88,651
Jul 29, 2026	30.12	30.53	30.00	30.15	30.15	0.20%	74,127
Jul 28, 2026	30.55	30.62	30.00	30.09	30.09	-1.15%	58,196
Jul 27, 2026	30.60	31.02	30.34	30.44	30.44	-	90,883
Jul 24, 2026	29.30	30.50	29.20	30.44	30.44	3.15%	85,476
Jul 23, 2026	30.15	30.15	29.37	29.51	29.51	-2.06%	69,805
Jul 22, 2026	30.34	30.51	29.94	30.13	30.13	-0.69%	60,219
Jul 21, 2026	30.63	30.90	30.25	30.34	30.34	-1.14%	33,721
Jul 20, 2026	30.65	30.81	30.27	30.69	30.69	0.49%	33,816
Jul 17, 2026	31.05	31.05	30.40	30.54	30.54	-1.48%	83,041
Jul 16, 2026	31.79	31.80	30.70	31.00	31.00	-0.55%	157,161
Jul 15, 2026	31.49	31.64	30.66	31.17	31.17	-0.35%	135,302
Jul 14, 2026	32.14	32.14	31.20	31.28	31.28	-2.89%	90,155
Jul 13, 2026	31.90	32.39	31.60	32.21	32.21	0.50%	105,126
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