Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	33.40	33.62	32.82	33.10	33.10	0.21%	148,887
Apr 27, 2026	31.17	33.37	31.17	33.03	33.03	5.22%	377,373
Apr 24, 2026	32.25	32.48	31.12	31.39	31.39	-2.76%	159,259
Apr 23, 2026	32.10	32.86	32.05	32.28	32.28	-0.34%	162,492
Apr 22, 2026	32.76	33.03	31.95	32.39	32.39	-0.98%	2,461,466
Apr 21, 2026	33.60	33.68	32.62	32.71	32.71	-1.42%	131,766
Apr 20, 2026	33.05	34.50	32.11	33.18	33.18	0.39%	245,262
Apr 17, 2026	34.25	34.59	32.85	33.05	33.05	-3.39%	2,284,988
Apr 16, 2026	33.75	34.41	33.18	34.21	34.21	1.54%	160,276
Apr 15, 2026	32.60	33.90	32.59	33.69	33.69	5.31%	285,658
Apr 13, 2026	32.25	32.52	31.13	31.99	31.99	-1.84%	93,062
Apr 10, 2026	32.44	32.94	31.95	32.59	32.59	2.48%	155,713
Apr 9, 2026	31.77	33.21	31.50	31.80	31.80	0.38%	180,152
Apr 8, 2026	30.90	32.13	30.44	31.68	31.68	7.46%	362,579
Apr 7, 2026	29.83	30.35	29.00	29.48	29.48	-1.47%	2,183,393
Apr 6, 2026	30.00	30.04	28.57	29.92	29.92	1.66%	2,322,796
Apr 2, 2026	29.00	29.74	27.81	29.43	29.43	-	2,307,657
Apr 1, 2026	28.60	29.90	28.34	29.43	29.43	5.94%	182,979
Mar 30, 2026	29.16	29.36	27.55	27.78	27.78	-5.96%	546,523
Mar 27, 2026	30.15	30.45	29.15	29.54	29.54	-1.66%	1,035,462
Mar 25, 2026	30.99	30.99	29.91	30.04	30.04	1.45%	405,903
Mar 24, 2026	27.80	30.46	27.80	29.61	29.61	6.66%	1,074,825
Mar 23, 2026	29.84	30.02	27.37	27.76	27.76	-8.56%	2,482,763
Mar 20, 2026	30.61	31.27	29.95	30.36	30.36	-0.46%	782,587
Mar 19, 2026	32.39	32.39	30.33	30.50	30.50	-6.30%	193,561
Mar 18, 2026	30.10	32.82	30.03	32.55	32.55	8.25%	577,834
Mar 17, 2026	32.39	32.39	29.75	30.07	30.07	-3.84%	213,130
Mar 16, 2026	31.99	32.61	30.98	31.27	31.27	-2.34%	667,232
Mar 13, 2026	34.50	34.50	31.90	32.02	32.02	-7.00%	576,749
Mar 12, 2026	34.24	35.62	34.23	34.43	34.43	-3.26%	283,424
Mar 11, 2026	32.66	36.92	32.66	35.59	35.59	9.81%	811,495
Mar 10, 2026	32.90	33.52	32.28	32.41	32.41	-1.22%	327,048
Mar 9, 2026	33.41	33.66	32.30	32.81	32.81	-5.85%	130,050