Jain Irrigation Systems Limited (BOM:500219)
India · Delayed Price · Currency is INR 26.80
-0.53 (-1.94%)
At close: Oct 5, 2026
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 27.41 | 27.89 | 26.71 | 26.80 | 26.80 | -1.94% | 99,129 |
| Oct 1, 2026 | 27.93 | 27.93 | 27.00 | 27.33 | 27.33 | -2.15% | 66,469 |
| Sep 30, 2026 | 29.48 | 29.48 | 27.80 | 27.93 | 27.93 | -3.56% | 82,992 |
| Sep 29, 2026 | 28.80 | 29.16 | 28.30 | 28.96 | 28.96 | 0.03% | 78,216 |
| Sep 28, 2026 | 28.93 | 29.53 | 28.60 | 28.95 | 28.95 | 0.59% | 211,905 |
| Sep 25, 2026 | 28.28 | 29.02 | 28.28 | 28.78 | 28.78 | 0.56% | 44,150 |
| Sep 24, 2026 | 28.87 | 28.87 | 28.45 | 28.62 | 28.62 | -1.14% | 89,577 |
| Sep 23, 2026 | 29.09 | 29.26 | 28.78 | 28.95 | 28.95 | - | 148,566 |
| Sep 22, 2026 | 30.81 | 31.34 | 28.85 | 28.95 | 28.95 | -6.40% | 345,524 |
| Sep 21, 2026 | 30.51 | 31.55 | 29.78 | 30.93 | 30.93 | 1.11% | 172,678 |
| Sep 18, 2026 | 30.90 | 31.88 | 29.30 | 30.59 | 30.59 | 1.16% | 431,431 |
| Sep 17, 2026 | 29.23 | 31.21 | 29.00 | 30.24 | 30.24 | 4.24% | 414,250 |
| Sep 16, 2026 | 29.28 | 29.30 | 28.56 | 29.01 | 29.01 | -0.92% | 45,872 |
| Sep 15, 2026 | 29.61 | 29.71 | 29.14 | 29.28 | 29.28 | -1.51% | 53,682 |
| Sep 11, 2026 | 30.28 | 30.28 | 29.00 | 29.73 | 29.73 | -0.93% | 182,009 |
| Sep 10, 2026 | 30.24 | 30.87 | 29.77 | 30.01 | 30.01 | -1.67% | 156,761 |
| Sep 9, 2026 | 31.05 | 31.05 | 30.36 | 30.52 | 30.52 | -1.93% | 70,194 |
| Sep 8, 2026 | 32.50 | 32.50 | 30.90 | 31.12 | 31.12 | -4.16% | 275,127 |
| 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 |