Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 31.43
+0.12 (0.38%)
Oct 17, 2025, 3:29 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.61 | 31.79 | 30.75 | 31.68 | 31.68 | 1.18% | 27,572 |
| Oct 16, 2025 | 32.95 | 32.95 | 31.05 | 31.31 | 31.31 | -1.85% | 15,269 |
| Oct 15, 2025 | 33.10 | 33.49 | 30.85 | 31.90 | 31.90 | -1.18% | 33,519 |
| Oct 14, 2025 | 33.15 | 33.35 | 32.10 | 32.28 | 32.28 | -2.62% | 12,302 |
| Oct 13, 2025 | 32.05 | 33.45 | 31.63 | 33.15 | 33.15 | 3.43% | 15,732 |
| Oct 10, 2025 | 31.90 | 33.00 | 31.60 | 32.05 | 32.05 | 0.72% | 23,643 |
| Oct 9, 2025 | 33.01 | 33.01 | 31.76 | 31.82 | 31.82 | -3.16% | 9,882 |
| Oct 8, 2025 | 32.98 | 33.43 | 32.51 | 32.86 | 32.86 | -0.36% | 17,249 |
| Oct 7, 2025 | 33.02 | 34.00 | 32.68 | 32.98 | 32.98 | -0.84% | 51,404 |
| Oct 6, 2025 | 33.25 | 33.92 | 33.00 | 33.26 | 33.26 | -1.97% | 35,519 |
| Oct 3, 2025 | 33.52 | 34.23 | 32.61 | 33.93 | 33.93 | 1.22% | 50,789 |
| Oct 1, 2025 | 32.50 | 33.93 | 32.50 | 33.52 | 33.52 | 2.23% | 23,646 |
| Sep 30, 2025 | 33.15 | 33.59 | 31.00 | 32.79 | 32.79 | -1.09% | 41,090 |
| Sep 29, 2025 | 32.97 | 33.69 | 32.50 | 33.15 | 33.15 | 0.52% | 16,285 |
| Sep 26, 2025 | 33.94 | 34.15 | 32.47 | 32.98 | 32.98 | -2.83% | 25,787 |
| Sep 25, 2025 | 33.55 | 34.50 | 33.22 | 33.94 | 33.94 | 0.80% | 36,943 |
| Sep 24, 2025 | 33.60 | 34.65 | 33.50 | 33.67 | 33.67 | -1.61% | 35,289 |
| Sep 23, 2025 | 33.60 | 35.25 | 32.06 | 34.22 | 34.22 | 3.54% | 132,421 |
| Sep 22, 2025 | 34.90 | 34.90 | 32.99 | 33.05 | 33.05 | -2.85% | 86,315 |
| Sep 19, 2025 | 34.97 | 35.00 | 33.51 | 34.02 | 34.02 | -2.24% | 51,714 |
| Sep 18, 2025 | 34.89 | 35.48 | 34.53 | 34.80 | 34.80 | -0.26% | 66,446 |
| Sep 17, 2025 | 34.01 | 35.44 | 33.25 | 34.89 | 34.89 | 2.11% | 84,486 |
| Sep 16, 2025 | 34.30 | 34.85 | 33.82 | 34.17 | 34.17 | -0.41% | 19,989 |
| Sep 15, 2025 | 34.20 | 34.95 | 33.76 | 34.31 | 34.31 | -0.09% | 48,619 |
| Sep 12, 2025 | 34.70 | 35.10 | 33.76 | 34.34 | 34.34 | 0.56% | 95,070 |
| Sep 11, 2025 | 30.45 | 34.55 | 30.45 | 34.15 | 34.15 | 10.20% | 466,582 |
| Sep 10, 2025 | 31.20 | 31.94 | 30.82 | 30.99 | 30.99 | 0.06% | 22,005 |
| Sep 9, 2025 | 31.25 | 32.00 | 30.65 | 30.97 | 30.97 | -2.33% | 45,563 |
| Sep 8, 2025 | 32.37 | 32.66 | 31.55 | 31.71 | 31.71 | -1.55% | 41,691 |
| Sep 5, 2025 | 33.20 | 33.45 | 32.12 | 32.21 | 32.21 | -2.54% | 36,359 |
| Sep 4, 2025 | 35.00 | 35.30 | 32.50 | 33.05 | 33.05 | -2.45% | 114,276 |
| Sep 3, 2025 | 31.63 | 34.48 | 30.70 | 33.88 | 33.88 | 7.11% | 341,829 |
| Sep 2, 2025 | 30.81 | 32.49 | 30.81 | 31.63 | 31.63 | 0.35% | 31,981 |
| Sep 1, 2025 | 31.20 | 31.90 | 30.45 | 31.52 | 31.52 | 0.99% | 29,819 |
| Aug 29, 2025 | 29.50 | 31.63 | 29.50 | 31.21 | 31.21 | 3.41% | 60,344 |
| Aug 28, 2025 | 29.26 | 30.49 | 29.25 | 30.18 | 30.18 | 2.27% | 27,793 |
| Aug 26, 2025 | 29.62 | 30.55 | 29.11 | 29.51 | 29.51 | -1.80% | 21,991 |
| Aug 25, 2025 | 31.19 | 31.19 | 29.71 | 30.05 | 30.05 | -1.80% | 20,807 |
| Aug 22, 2025 | 31.33 | 31.44 | 30.16 | 30.60 | 30.60 | -2.05% | 25,262 |
| Aug 21, 2025 | 31.25 | 31.75 | 31.00 | 31.24 | 31.24 | -0.03% | 38,799 |
| Aug 20, 2025 | 31.21 | 32.65 | 31.01 | 31.25 | 31.25 | 0.26% | 137,445 |
| Aug 19, 2025 | 28.05 | 32.50 | 28.05 | 31.17 | 31.17 | 8.76% | 103,085 |
| Aug 18, 2025 | 29.19 | 29.42 | 28.22 | 28.66 | 28.66 | -0.42% | 31,638 |
| Aug 14, 2025 | 30.71 | 30.72 | 28.50 | 28.78 | 28.78 | -5.02% | 49,104 |
| Aug 13, 2025 | 26.42 | 31.67 | 26.25 | 30.30 | 30.30 | 11.27% | 315,076 |
| Aug 12, 2025 | 26.86 | 27.98 | 26.64 | 27.23 | 27.23 | 1.38% | 12,324 |
| Aug 11, 2025 | 26.23 | 28.40 | 26.04 | 26.86 | 26.86 | 2.40% | 96,874 |
| Aug 8, 2025 | 26.49 | 26.83 | 26.00 | 26.23 | 26.23 | -0.38% | 7,580 |
| Aug 7, 2025 | 27.10 | 27.20 | 25.71 | 26.33 | 26.33 | -2.77% | 38,137 |
| Aug 6, 2025 | 28.00 | 28.33 | 26.85 | 27.08 | 27.08 | -1.74% | 14,007 |