Skip to main content
logo
Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India flag India · Delayed Price · Currency is INR
23.40
-0.06 (-0.26%)
Feb 19, 2026, 12:35 PM IST

Jain Irrigation Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202624.6924.6923.3523.4623.46-2.17%31,485
Feb 17, 202624.3024.9723.6023.9823.98-1.32%19,373
Feb 16, 202625.0525.9923.3024.3024.30-2.99%41,225
Feb 13, 202623.9925.5023.2025.0525.054.42%34,767
Feb 12, 202624.5025.4823.8023.9923.99-4.99%11,974
Feb 11, 202624.6326.1024.6325.2525.25-1.02%47,930
Feb 10, 202623.6225.9023.1525.5125.518.00%75,872
Feb 9, 202623.9624.0523.1123.6223.622.79%61,917
Feb 6, 202623.2023.2522.6022.9822.98-2.50%45,998
Feb 5, 202624.4024.9523.2623.5723.57-1.46%40,864
Feb 4, 202623.8924.2021.5523.9223.923.91%91,791
Feb 3, 202622.7323.8922.6323.0223.023.88%21,826
Feb 2, 202623.4324.2721.9522.1622.16-5.42%55,067
Feb 1, 202622.7724.7422.7723.4323.43-0.80%13,081
Jan 30, 202624.0024.4023.2523.6223.62-1.87%12,067
Jan 29, 202624.4024.5023.1124.0724.071.52%24,401
Jan 28, 202623.0224.5023.0223.7123.710.76%19,915
Jan 27, 202624.2224.7822.9823.5323.53-5.20%46,410
Jan 23, 202625.6026.2024.6124.8224.82-3.05%38,742
Jan 22, 202625.3526.4824.5125.6025.600.99%48,175
Jan 21, 202626.2227.9024.3025.3525.35-3.87%33,238
Jan 20, 202627.4827.4826.0026.3726.37-1.57%9,828
Jan 19, 202627.2527.7626.5026.7926.79-2.15%14,240
Jan 16, 202627.8728.4227.0127.3827.381.41%8,082
Jan 14, 202627.4528.5026.5627.0027.00-1.64%87,998
Jan 13, 202627.1728.5026.0627.4527.453.94%36,436
Jan 12, 202627.1827.1826.0226.4126.41-0.53%1,457
Jan 9, 202627.2227.2226.1126.5526.55-2.46%48,918
Jan 8, 202627.1728.4927.1727.2227.22-2.33%5,855
Jan 7, 202627.4627.9927.0127.8727.871.49%4,427
Jan 6, 202627.3427.8926.6127.4627.460.44%32,381
Jan 5, 202627.7129.0627.0527.3427.34-1.34%28,633
Jan 2, 202627.6328.2527.0127.7127.710.36%4,019
Jan 1, 202628.2128.5027.5127.6127.61-1.39%9,906
Dec 31, 202527.1228.4926.6228.0028.003.28%11,386
Dec 30, 202527.9927.9926.2627.1127.11-1.53%15,089
Dec 29, 202528.7028.7027.3227.5327.53-2.62%5,320
Dec 26, 202528.9628.9927.8028.2728.27-29,388
Dec 24, 202527.3529.0027.3528.2728.272.13%16,012
Dec 23, 202528.1528.1527.5527.6827.680.11%3,546
Dec 22, 202526.8628.5626.3327.6527.652.94%13,599
Dec 19, 202526.2726.9826.2726.8626.861.32%8,339
Dec 18, 202527.0727.0726.5026.5126.51-0.49%4,266
Dec 17, 202526.7327.2326.5526.6426.64-0.63%5,544
Dec 16, 202526.6629.0026.6626.8126.81-0.07%50,537
Dec 15, 202526.8427.3026.6526.8326.83-0.04%14,319
Dec 12, 202527.2827.2826.6526.8426.840.37%16,396
Dec 11, 202526.3826.9826.2526.7426.741.33%4,599
Dec 10, 202527.5927.8325.6626.3926.39-3.51%24,755
Dec 9, 202527.7027.7026.5027.3527.35-0.22%6,058