Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	33.97	35.33	33.97	34.85	34.85	2.59%	73,038
Mar 5, 2026	34.51	35.02	33.56	33.97	33.97	-1.48%	1,085,337
Mar 4, 2026	34.81	35.05	34.17	34.48	34.48	-2.87%	3,304,740
Mar 2, 2026	34.00	35.75	33.97	35.50	35.50	0.94%	351,150
Feb 27, 2026	35.60	36.15	35.00	35.17	35.17	-1.87%	80,647
Feb 26, 2026	34.71	36.40	34.71	35.84	35.84	3.40%	125,872
Feb 25, 2026	34.90	35.47	34.21	34.66	34.66	-0.40%	41,334
Feb 24, 2026	35.17	35.52	34.42	34.80	34.80	-1.05%	111,321
Feb 23, 2026	36.00	36.50	35.04	35.17	35.17	-2.17%	77,304
Feb 20, 2026	35.56	36.38	35.52	35.95	35.95	-0.14%	26,342
Feb 19, 2026	36.80	37.46	35.66	36.00	36.00	-2.15%	62,819
Feb 18, 2026	36.90	37.37	36.37	36.79	36.79	-0.05%	128,677
Feb 17, 2026	36.60	37.34	36.49	36.81	36.81	0.52%	126,910
Feb 16, 2026	38.40	38.40	36.30	36.62	36.62	-2.74%	66,149
Feb 13, 2026	36.05	38.66	35.41	37.65	37.65	3.69%	206,045
Feb 12, 2026	36.20	36.58	36.07	36.31	36.31	-0.44%	24,562
Feb 11, 2026	37.30	37.75	36.39	36.47	36.47	-2.15%	81,187