Jain Irrigation Systems Limited (BOM:500219)
India · Delayed Price · Currency is INR 27.75
+0.68 (2.51%)
At close: Nov 9, 2026
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.89 | 28.50 | 27.41 | 27.75 | 27.75 | 2.51% | 290,920 |
| Nov 8, 2026 | 28.57 | 29.38 | 24.47 | 27.07 | 27.07 | -5.35% | 290,836 |
| Nov 6, 2026 | 29.00 | 29.89 | 28.26 | 28.60 | 28.60 | -2.65% | 263,949 |
| Nov 5, 2026 | 29.14 | 30.22 | 28.50 | 29.38 | 29.38 | 2.69% | 1,056,711 |
| Nov 4, 2026 | 28.40 | 29.80 | 27.81 | 28.61 | 28.61 | 0.53% | 484,702 |
| Nov 3, 2026 | 28.49 | 29.50 | 27.42 | 28.46 | 28.46 | 1.72% | 929,022 |
| Nov 2, 2026 | 27.32 | 28.80 | 25.95 | 27.98 | 27.98 | -2.00% | 1,070,857 |
| Oct 30, 2026 | 23.52 | 28.56 | 23.30 | 28.55 | 28.55 | 19.96% | 7,016,306 |
| Oct 29, 2026 | 24.45 | 24.65 | 23.61 | 23.80 | 23.80 | -3.02% | 202,925 |
| Oct 28, 2026 | 25.03 | 25.03 | 24.40 | 24.54 | 24.54 | -1.88% | 80,700 |
| Oct 27, 2026 | 23.18 | 26.23 | 23.18 | 25.01 | 25.01 | 7.71% | 414,940 |
| Oct 26, 2026 | 23.20 | 23.93 | 22.93 | 23.22 | 23.22 | -1.53% | 88,751 |
| Oct 23, 2026 | 24.37 | 24.48 | 23.45 | 23.58 | 23.58 | -3.95% | 312,926 |
| Oct 22, 2026 | 25.11 | 25.45 | 24.39 | 24.55 | 24.55 | -2.23% | 179,891 |
| Oct 21, 2026 | 26.68 | 26.68 | 25.04 | 25.11 | 25.11 | -5.74% | 107,551 |
| Oct 19, 2026 | 26.71 | 27.15 | 26.53 | 26.64 | 26.64 | -1.66% | 63,032 |
| Oct 16, 2026 | 27.20 | 27.20 | 26.85 | 27.09 | 27.09 | 0.15% | 68,378 |
| Oct 15, 2026 | 26.88 | 27.25 | 26.81 | 27.05 | 27.05 | -0.59% | 54,146 |
| Oct 14, 2026 | 27.12 | 27.55 | 26.81 | 27.21 | 27.21 | 1.15% | 74,574 |
| Oct 13, 2026 | 26.99 | 27.23 | 26.53 | 26.90 | 26.90 | 0.86% | 30,324 |
| Oct 12, 2026 | 27.10 | 27.28 | 26.46 | 26.67 | 26.67 | -1.30% | 906,002 |
| Oct 9, 2026 | 27.00 | 27.30 | 26.65 | 27.02 | 27.02 | -0.15% | 66,475 |
| Oct 8, 2026 | 28.00 | 28.01 | 26.70 | 27.06 | 27.06 | -2.73% | 118,440 |
| Oct 7, 2026 | 26.94 | 29.21 | 26.63 | 27.82 | 27.82 | 4.59% | 431,588 |
| Oct 6, 2026 | 27.40 | 27.40 | 26.45 | 26.60 | 26.60 | -0.75% | 50,376 |
| 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 |