Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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