Jain Irrigation Systems Limited (BOM:570004)
India · Delayed Price · Currency is INR 20.51
+0.45 (2.24%)
At close: Apr 2, 2026
BOM:570004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.50 | 20.98 | 19.70 | 20.51 | 20.51 | 2.24% | 152 |
| Apr 1, 2026 | 22.00 | 22.00 | 20.04 | 20.06 | 20.06 | 5.03% | 28 |
| Mar 30, 2026 | 20.10 | 20.10 | 19.00 | 19.10 | 19.10 | -6.23% | 4,426 |
| Mar 27, 2026 | 21.53 | 21.86 | 20.00 | 20.37 | 20.37 | -4.81% | 16,766 |
| Mar 25, 2026 | 22.20 | 22.29 | 21.40 | 21.40 | 21.40 | -0.60% | 1,632 |
| Mar 24, 2026 | 21.89 | 22.52 | 21.53 | 21.53 | 21.53 | 4.57% | 304 |
| Mar 23, 2026 | 21.31 | 21.41 | 20.00 | 20.59 | 20.59 | -5.68% | 2,331 |
| Mar 20, 2026 | 21.50 | 22.90 | 20.72 | 21.83 | 21.83 | 2.97% | 10,221 |
| Mar 19, 2026 | 21.01 | 21.23 | 21.00 | 21.20 | 21.20 | -3.85% | 4,860 |
| Mar 18, 2026 | 21.20 | 22.99 | 21.00 | 22.05 | 22.05 | 5.55% | 21,863 |
| Mar 17, 2026 | 20.89 | 21.45 | 20.53 | 20.89 | 20.89 | - | 1,728 |
| Mar 16, 2026 | 20.00 | 21.06 | 20.00 | 20.89 | 20.89 | -7.73% | 602 |
| Mar 13, 2026 | 22.90 | 22.92 | 21.10 | 22.64 | 22.64 | 3.10% | 761 |
| Mar 12, 2026 | 22.99 | 23.27 | 21.69 | 21.96 | 21.96 | -3.22% | 1,585 |
| Mar 11, 2026 | 22.41 | 23.48 | 22.20 | 22.69 | 22.69 | 10.68% | 5,261 |
| Mar 10, 2026 | 21.00 | 21.49 | 19.30 | 20.50 | 20.50 | -2.15% | 3,531 |
| Mar 9, 2026 | 21.41 | 21.41 | 20.01 | 20.95 | 20.95 | 0.38% | 140 |
| Mar 5, 2026 | 21.30 | 21.50 | 20.87 | 20.87 | 20.87 | -1.93% | 1,243 |
| Mar 4, 2026 | 22.02 | 22.27 | 20.80 | 21.28 | 21.28 | -3.36% | 12,054 |
| Mar 2, 2026 | 22.98 | 22.98 | 22.02 | 22.02 | 22.02 | -3.72% | 6 |
| Feb 27, 2026 | 23.38 | 23.49 | 22.37 | 22.87 | 22.87 | 4.48% | 641 |
| Feb 25, 2026 | 23.90 | 23.90 | 21.88 | 21.89 | 21.89 | -1.40% | 1,061 |
| Feb 24, 2026 | 22.40 | 22.80 | 22.01 | 22.20 | 22.20 | -0.80% | 592 |
| Feb 23, 2026 | 23.13 | 24.14 | 22.06 | 22.38 | 22.38 | -3.24% | 1,030 |
| Feb 20, 2026 | 23.80 | 23.86 | 23.06 | 23.13 | 23.13 | 0.70% | 1,094 |
| Feb 19, 2026 | 23.50 | 23.96 | 22.96 | 22.97 | 22.97 | -2.09% | 3,969 |
| Feb 18, 2026 | 24.13 | 24.19 | 23.30 | 23.46 | 23.46 | -2.66% | 202 |
| Feb 17, 2026 | 23.95 | 24.94 | 23.50 | 24.10 | 24.10 | 0.63% | 2,105 |
| Feb 16, 2026 | 25.60 | 26.00 | 23.88 | 23.95 | 23.95 | -6.00% | 2,525 |
| Feb 13, 2026 | 23.40 | 25.50 | 23.40 | 25.48 | 25.48 | 8.43% | 2,745 |
| Feb 12, 2026 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -6.49% | 3,775 |
| Feb 11, 2026 | 25.02 | 26.01 | 25.00 | 25.13 | 25.13 | -0.67% | 1,199 |
| Feb 10, 2026 | 23.55 | 25.94 | 23.55 | 25.30 | 25.30 | 7.11% | 2,597 |
| Feb 9, 2026 | 22.99 | 24.10 | 22.87 | 23.62 | 23.62 | 2.74% | 2,880 |
| Feb 6, 2026 | 23.31 | 23.31 | 22.44 | 22.99 | 22.99 | -1.37% | 1,441 |
| Feb 5, 2026 | 23.75 | 24.44 | 23.19 | 23.31 | 23.31 | -2.83% | 6,424 |
| Feb 4, 2026 | 23.49 | 24.00 | 22.12 | 23.99 | 23.99 | 4.76% | 6,124 |
| Feb 3, 2026 | 23.30 | 23.30 | 22.70 | 22.90 | 22.90 | 2.23% | 915 |
| Feb 2, 2026 | 24.84 | 24.84 | 22.11 | 22.40 | 22.40 | -2.65% | 21,548 |
| Feb 1, 2026 | 23.61 | 24.71 | 23.01 | 23.01 | 23.01 | -3.92% | 5,241 |
| Jan 30, 2026 | 27.45 | 27.45 | 23.41 | 23.95 | 23.95 | 0.63% | 1,484 |
| Jan 29, 2026 | 23.60 | 24.70 | 23.40 | 23.80 | 23.80 | 0.98% | 1,179 |
| Jan 28, 2026 | 24.73 | 24.73 | 23.56 | 23.57 | 23.57 | -0.04% | 4,668 |
| Jan 27, 2026 | 25.60 | 25.60 | 23.35 | 23.58 | 23.58 | -6.91% | 798 |
| Jan 23, 2026 | 26.35 | 26.70 | 25.00 | 25.33 | 25.33 | -3.87% | 5,444 |
| Jan 22, 2026 | 25.35 | 26.50 | 24.41 | 26.35 | 26.35 | 5.36% | 16,967 |
| Jan 21, 2026 | 26.98 | 27.80 | 24.51 | 25.01 | 25.01 | -5.59% | 2,752 |
| Jan 20, 2026 | 26.60 | 27.33 | 26.10 | 26.49 | 26.49 | -0.45% | 947 |
| Jan 19, 2026 | 28.96 | 29.00 | 26.56 | 26.61 | 26.61 | -3.24% | 7,368 |
| Jan 16, 2026 | 27.65 | 28.69 | 27.11 | 27.50 | 27.50 | 1.29% | 5,808 |