Jain Irrigation Systems Limited (BOM:570004)
India · Delayed Price · Currency is INR 25.48
+1.98 (8.43%)
At close: Feb 13, 2026
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 26.79 | 28.53 | 26.56 | 27.15 | 27.15 | -1.81% | 60,365 |
| Jan 13, 2026 | 30.00 | 30.00 | 26.50 | 27.65 | 27.65 | 4.06% | 19,754 |
| Jan 12, 2026 | 22.50 | 27.47 | 22.50 | 26.57 | 26.57 | 0.04% | 878 |
| Jan 9, 2026 | 26.65 | 27.60 | 26.30 | 26.56 | 26.56 | -3.42% | 31,226 |
| Jan 8, 2026 | 27.21 | 27.50 | 27.00 | 27.50 | 27.50 | -0.83% | 16 |
| Jan 7, 2026 | 27.75 | 29.00 | 27.00 | 27.73 | 27.73 | 1.24% | 5,960 |
| Jan 6, 2026 | 27.15 | 27.89 | 26.65 | 27.39 | 27.39 | -0.94% | 4,635 |
| Jan 5, 2026 | 28.35 | 28.58 | 27.35 | 27.65 | 27.65 | -2.37% | 248 |
| Jan 2, 2026 | 27.35 | 28.32 | 27.05 | 28.32 | 28.32 | 2.61% | 4,100 |
| Jan 1, 2026 | 28.00 | 28.00 | 27.31 | 27.60 | 27.60 | -2.65% | 141 |
| Dec 31, 2025 | 27.73 | 28.50 | 27.15 | 28.35 | 28.35 | 4.92% | 2,826 |
| Dec 30, 2025 | 27.55 | 27.55 | 27.02 | 27.02 | 27.02 | -2.31% | 79 |
| Dec 29, 2025 | 28.70 | 28.70 | 27.66 | 27.66 | 27.66 | -4.16% | 271 |
| Dec 26, 2025 | 27.55 | 29.00 | 27.55 | 28.86 | 28.86 | 3.37% | 102 |
| Dec 24, 2025 | 27.42 | 28.81 | 27.35 | 27.92 | 27.92 | 0.98% | 8,767 |
| Dec 23, 2025 | 29.69 | 29.69 | 27.65 | 27.65 | 27.65 | - | 207 |
| Dec 22, 2025 | 27.26 | 28.53 | 26.65 | 27.65 | 27.65 | 1.43% | 755 |
| Dec 19, 2025 | 26.23 | 27.26 | 26.22 | 27.26 | 27.26 | 3.97% | 1,262 |
| Dec 18, 2025 | 26.85 | 26.85 | 26.20 | 26.22 | 26.22 | -2.24% | 1,375 |
| Dec 17, 2025 | 27.19 | 27.19 | 26.44 | 26.82 | 26.82 | 1.25% | 2 |
| Dec 16, 2025 | 26.70 | 29.30 | 26.49 | 26.49 | 26.49 | 0.23% | 26,862 |
| Dec 15, 2025 | 27.58 | 27.58 | 26.43 | 26.43 | 26.43 | -1.38% | 240 |
| Dec 12, 2025 | 27.14 | 27.36 | 26.60 | 26.80 | 26.80 | -1.25% | 1,700 |
| Dec 11, 2025 | 26.39 | 27.14 | 26.26 | 27.14 | 27.14 | 0.89% | 559 |
| Dec 10, 2025 | 28.05 | 28.05 | 26.25 | 26.90 | 26.90 | -4.07% | 476 |
| Dec 9, 2025 | 27.80 | 28.04 | 26.90 | 28.04 | 28.04 | 0.86% | 215 |
| Dec 8, 2025 | 29.04 | 29.04 | 27.30 | 27.80 | 27.80 | -1.49% | 483 |
| Dec 5, 2025 | 28.05 | 28.52 | 27.40 | 28.22 | 28.22 | 0.75% | 431 |
| Dec 4, 2025 | 28.00 | 28.89 | 28.00 | 28.01 | 28.01 | -3.81% | 1,911 |