Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 31.70
-0.51 (-1.58%)
Sep 8, 2025, 3:29 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 28.11 | 28.50 | 27.15 | 27.56 | 27.56 | -2.68% | 39,524 |
| Aug 4, 2025 | 28.36 | 28.89 | 28.05 | 28.32 | 28.32 | -1.05% | 15,194 |
| Aug 1, 2025 | 29.60 | 29.64 | 28.60 | 28.62 | 28.62 | -1.07% | 24,119 |
| Jul 31, 2025 | 29.44 | 29.93 | 28.01 | 28.93 | 28.93 | -1.80% | 23,688 |
| Jul 30, 2025 | 30.20 | 30.39 | 29.32 | 29.46 | 29.46 | -0.71% | 8,721 |
| Jul 29, 2025 | 30.30 | 30.30 | 29.30 | 29.67 | 29.67 | -0.60% | 24,004 |
| Jul 28, 2025 | 30.89 | 30.89 | 29.60 | 29.85 | 29.85 | -0.83% | 28,587 |
| Jul 25, 2025 | 30.90 | 31.00 | 29.40 | 30.10 | 30.10 | -3.28% | 72,968 |
| Jul 24, 2025 | 31.69 | 31.75 | 31.01 | 31.12 | 31.12 | -1.39% | 14,577 |
| Jul 23, 2025 | 31.10 | 32.00 | 31.01 | 31.56 | 31.56 | 1.41% | 31,964 |
| Jul 22, 2025 | 31.80 | 32.29 | 31.01 | 31.12 | 31.12 | -1.46% | 26,852 |
| Jul 21, 2025 | 31.83 | 32.70 | 31.31 | 31.58 | 31.58 | -1.07% | 46,941 |
| Jul 18, 2025 | 31.70 | 32.79 | 31.51 | 31.92 | 31.92 | -0.62% | 16,402 |
| Jul 17, 2025 | 32.12 | 32.34 | 31.66 | 32.12 | 32.12 | 0.50% | 10,022 |
| Jul 16, 2025 | 32.00 | 32.34 | 31.44 | 31.96 | 31.96 | -0.93% | 15,011 |
| Jul 15, 2025 | 31.16 | 32.58 | 31.16 | 32.26 | 32.26 | 1.73% | 18,145 |
| Jul 14, 2025 | 31.21 | 32.40 | 31.10 | 31.71 | 31.71 | -0.06% | 14,652 |
| Jul 11, 2025 | 31.50 | 31.89 | 31.35 | 31.73 | 31.73 | 0.83% | 13,248 |
| Jul 10, 2025 | 32.35 | 32.54 | 31.30 | 31.47 | 31.47 | -2.72% | 26,756 |
| Jul 9, 2025 | 31.51 | 32.74 | 31.51 | 32.35 | 32.35 | 2.57% | 35,495 |
| Jul 8, 2025 | 32.40 | 32.40 | 31.52 | 31.54 | 31.54 | -1.47% | 13,221 |
| Jul 7, 2025 | 32.00 | 32.60 | 31.40 | 32.01 | 32.01 | 0.19% | 47,804 |
| Jul 4, 2025 | 32.88 | 33.09 | 31.77 | 31.95 | 31.95 | -1.90% | 44,946 |
| Jul 3, 2025 | 32.30 | 33.49 | 32.30 | 32.57 | 32.57 | -1.54% | 23,335 |
| Jul 2, 2025 | 33.49 | 33.49 | 32.54 | 33.08 | 33.08 | 1.13% | 13,708 |
| Jul 1, 2025 | 32.21 | 33.06 | 32.13 | 32.71 | 32.71 | 0.28% | 16,276 |
| Jun 30, 2025 | 33.00 | 33.20 | 32.49 | 32.62 | 32.62 | -0.18% | 17,234 |
| Jun 27, 2025 | 32.51 | 33.25 | 32.39 | 32.68 | 32.68 | 0.52% | 17,859 |