Jain Irrigation Systems Limited (BOM:570004)
India · Delayed Price · Currency is INR 21.19
+0.10 (0.47%)
At close: Aug 21, 2026
BOM:570004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.47% | 21 |
| Aug 20, 2026 | 21.29 | 21.29 | 21.00 | 21.09 | 21.09 | -0.94% | 2,147 |
| Aug 19, 2026 | 20.87 | 22.00 | 20.80 | 21.29 | 21.29 | -2.11% | 18,585 |
| Aug 17, 2026 | 21.43 | 21.80 | 20.42 | 21.75 | 21.75 | 1.54% | 861 |
| Aug 14, 2026 | 20.90 | 21.50 | 20.64 | 21.42 | 21.42 | 1.95% | 636 |
| Aug 13, 2026 | 20.63 | 21.50 | 20.63 | 21.01 | 21.01 | -0.33% | 149 |
| Aug 12, 2026 | 21.42 | 21.75 | 21.00 | 21.08 | 21.08 | -1.59% | 538 |
| Aug 11, 2026 | 20.85 | 21.80 | 20.80 | 21.42 | 21.42 | 3.03% | 1,643 |
| Aug 10, 2026 | 23.75 | 24.80 | 20.00 | 20.79 | 20.79 | -9.17% | 35,901 |
| Aug 7, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.89 | -2.43% | 401 |
| Aug 6, 2026 | 22.67 | 23.51 | 22.67 | 23.46 | 23.46 | 3.53% | 7,988 |
| Aug 5, 2026 | 23.18 | 23.18 | 22.52 | 22.66 | 22.66 | 1.12% | 554 |
| Aug 4, 2026 | 22.90 | 22.90 | 22.39 | 22.41 | 22.41 | -2.14% | 2,403 |
| Aug 3, 2026 | 21.52 | 23.05 | 21.52 | 22.90 | 22.90 | 6.41% | 10,567 |
| Jul 30, 2026 | 21.88 | 22.00 | 21.48 | 21.52 | 21.52 | -2.09% | 11,642 |
| Jul 29, 2026 | 21.51 | 22.69 | 20.97 | 21.98 | 21.98 | -0.09% | 3,307 |
| Jul 28, 2026 | 21.99 | 22.00 | 21.30 | 22.00 | 22.00 | - | 3,113 |
| Jul 27, 2026 | 22.80 | 22.80 | 21.39 | 22.00 | 22.00 | 2.47% | 1,733 |
| Jul 24, 2026 | 21.00 | 22.38 | 20.50 | 21.47 | 21.47 | 0.33% | 11,131 |
| Jul 23, 2026 | 21.57 | 22.00 | 21.02 | 21.40 | 21.40 | -0.33% | 2,829 |
| Jul 22, 2026 | 21.50 | 21.50 | 21.25 | 21.47 | 21.47 | -0.65% | 702 |
| Jul 21, 2026 | 22.50 | 22.79 | 21.55 | 21.61 | 21.61 | -1.77% | 15,942 |
| Jul 20, 2026 | 22.01 | 22.99 | 21.51 | 22.00 | 22.00 | -1.35% | 828 |
| Jul 17, 2026 | 22.21 | 22.96 | 22.01 | 22.30 | 22.30 | -1.28% | 1,680 |
| Jul 16, 2026 | 22.85 | 22.99 | 22.26 | 22.59 | 22.59 | -0.62% | 1,183 |
| Jul 15, 2026 | 22.41 | 22.90 | 22.40 | 22.73 | 22.73 | 0.84% | 564 |
| Jul 14, 2026 | 22.92 | 23.49 | 22.54 | 22.54 | 22.54 | -1.66% | 18,084 |
| Jul 13, 2026 | 23.00 | 23.00 | 22.60 | 22.92 | 22.92 | -1.12% | 807 |
| Jul 10, 2026 | 22.84 | 23.70 | 22.84 | 23.18 | 23.18 | -0.04% | 393 |
| Jul 9, 2026 | 23.50 | 23.50 | 22.75 | 23.19 | 23.19 | 3.34% | 1,464 |
| Jul 8, 2026 | 27.40 | 27.40 | 22.20 | 22.44 | 22.44 | -5.60% | 19,552 |
| Jul 7, 2026 | 24.85 | 24.85 | 23.60 | 23.77 | 23.77 | -1.37% | 7,554 |
| Jul 6, 2026 | 24.38 | 24.38 | 24.10 | 24.10 | 24.10 | -5.12% | 4,326 |
| Jul 3, 2026 | 24.01 | 25.67 | 23.74 | 25.40 | 25.40 | 6.32% | 9,752 |
| Jul 2, 2026 | 24.09 | 24.59 | 23.74 | 23.89 | 23.89 | -0.83% | 1,634 |
| Jun 30, 2026 | 22.25 | 24.80 | 22.25 | 24.09 | 24.09 | 1.77% | 925 |
| Jun 29, 2026 | 23.09 | 24.35 | 23.09 | 23.67 | 23.67 | -3.39% | 629 |
| Jun 25, 2026 | 24.61 | 25.21 | 24.50 | 24.50 | 24.50 | -0.28% | 1,752 |
| Jun 24, 2026 | 24.60 | 25.43 | 24.51 | 24.57 | 24.57 | -0.45% | 799 |
| Jun 23, 2026 | 25.80 | 26.09 | 24.66 | 24.68 | 24.68 | -0.52% | 10,170 |
| Jun 22, 2026 | 25.70 | 26.01 | 24.50 | 24.81 | 24.81 | 0.36% | 4,328 |
| Jun 19, 2026 | 24.98 | 25.40 | 24.50 | 24.72 | 24.72 | 1.90% | 3,260 |
| Jun 18, 2026 | 23.32 | 25.00 | 23.32 | 24.26 | 24.26 | 1.08% | 18,309 |
| Jun 17, 2026 | 23.52 | 24.43 | 23.11 | 24.00 | 24.00 | 2.04% | 225 |
| Jun 16, 2026 | 22.91 | 23.66 | 22.81 | 23.52 | 23.52 | 3.11% | 5,348 |
| Jun 15, 2026 | 25.90 | 25.90 | 22.60 | 22.81 | 22.81 | -1.08% | 2,480 |
| Jun 12, 2026 | 23.79 | 23.79 | 23.00 | 23.06 | 23.06 | 0.09% | 4,154 |
| Jun 11, 2026 | 23.50 | 23.90 | 23.00 | 23.04 | 23.04 | -4.00% | 1,503 |
| Jun 10, 2026 | 23.50 | 24.00 | 22.60 | 24.00 | 24.00 | 8.30% | 3,349 |
| Jun 9, 2026 | 22.79 | 22.79 | 22.16 | 22.16 | 22.16 | -2.76% | 13 |