Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 26.39
-0.96 (-3.51%)
At close: Dec 10, 2025
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 27.59 | 27.83 | 25.66 | 26.39 | 26.39 | -3.51% | 24,755 |
| Dec 9, 2025 | 27.70 | 27.70 | 26.50 | 27.35 | 27.35 | -0.22% | 6,058 |
| Dec 8, 2025 | 29.02 | 29.02 | 27.20 | 27.41 | 27.41 | -3.62% | 8,087 |
| Dec 5, 2025 | 27.98 | 28.75 | 27.75 | 28.44 | 28.44 | 1.64% | 2,598 |
| Dec 4, 2025 | 28.02 | 28.78 | 27.86 | 27.98 | 27.98 | -1.86% | 20,865 |
| Dec 3, 2025 | 29.24 | 29.47 | 28.16 | 28.51 | 28.51 | -2.50% | 25,584 |
| Dec 2, 2025 | 28.99 | 29.39 | 28.72 | 29.24 | 29.24 | 1.04% | 4,683 |
| Dec 1, 2025 | 28.60 | 29.00 | 28.50 | 28.94 | 28.94 | 1.19% | 19,932 |
| Nov 28, 2025 | 28.95 | 29.00 | 28.55 | 28.60 | 28.60 | -1.21% | 3,703 |
| Nov 27, 2025 | 29.69 | 29.70 | 28.84 | 28.95 | 28.95 | -0.89% | 8,559 |
| Nov 26, 2025 | 29.48 | 29.79 | 28.53 | 29.21 | 29.21 | 0.59% | 14,786 |
| Nov 25, 2025 | 29.39 | 29.90 | 28.53 | 29.04 | 29.04 | 0.66% | 9,452 |
| Nov 24, 2025 | 29.01 | 29.78 | 28.58 | 28.85 | 28.85 | -1.47% | 6,918 |
| Nov 21, 2025 | 29.89 | 29.89 | 28.50 | 29.28 | 29.28 | -0.64% | 9,071 |
| Nov 20, 2025 | 29.00 | 30.00 | 28.40 | 29.47 | 29.47 | 0.34% | 16,008 |
| Nov 19, 2025 | 29.10 | 29.80 | 29.00 | 29.37 | 29.37 | -0.44% | 12,088 |
| Nov 18, 2025 | 29.32 | 30.00 | 29.10 | 29.50 | 29.50 | -1.34% | 9,304 |
| Nov 17, 2025 | 29.15 | 30.50 | 29.15 | 29.90 | 29.90 | 1.98% | 16,299 |
| Nov 14, 2025 | 30.69 | 30.69 | 28.50 | 29.32 | 29.32 | -4.53% | 28,779 |
| Nov 13, 2025 | 30.60 | 30.94 | 28.37 | 30.71 | 30.71 | 2.06% | 16,991 |
| Nov 12, 2025 | 29.80 | 30.95 | 29.80 | 30.09 | 30.09 | -0.69% | 19,898 |
| Nov 11, 2025 | 30.80 | 30.84 | 29.90 | 30.30 | 30.30 | -0.33% | 15,952 |
| Nov 10, 2025 | 30.59 | 30.80 | 30.15 | 30.40 | 30.40 | 0.16% | 5,185 |
| Nov 7, 2025 | 30.07 | 30.79 | 30.01 | 30.35 | 30.35 | 0.10% | 14,736 |
| Nov 6, 2025 | 30.25 | 30.86 | 30.25 | 30.32 | 30.32 | -0.33% | 12,324 |
| Nov 4, 2025 | 31.38 | 31.38 | 30.12 | 30.42 | 30.42 | -0.65% | 20,208 |
| Nov 3, 2025 | 31.51 | 31.73 | 30.13 | 30.62 | 30.62 | -1.48% | 28,150 |
| Oct 31, 2025 | 32.25 | 32.25 | 30.86 | 31.08 | 31.08 | -3.33% | 23,899 |
| Oct 30, 2025 | 31.02 | 32.89 | 30.00 | 32.15 | 32.15 | 3.28% | 67,882 |
| Oct 29, 2025 | 30.60 | 31.75 | 30.00 | 31.13 | 31.13 | 3.35% | 70,263 |
| Oct 28, 2025 | 30.06 | 30.69 | 29.90 | 30.12 | 30.12 | -0.17% | 12,984 |
| Oct 27, 2025 | 30.26 | 31.59 | 30.01 | 30.17 | 30.17 | -1.98% | 17,581 |
| Oct 24, 2025 | 31.99 | 32.00 | 30.56 | 30.78 | 30.78 | -2.22% | 12,631 |
| Oct 23, 2025 | 31.82 | 32.47 | 31.17 | 31.48 | 31.48 | -1.04% | 12,361 |
| Oct 21, 2025 | 31.79 | 32.15 | 31.11 | 31.81 | 31.81 | 0.06% | 3,868 |
| Oct 20, 2025 | 31.68 | 32.87 | 30.86 | 31.79 | 31.79 | 0.35% | 15,589 |
| Oct 17, 2025 | 31.61 | 31.79 | 30.75 | 31.68 | 31.68 | 1.18% | 27,356 |
| Oct 16, 2025 | 32.95 | 32.95 | 31.05 | 31.31 | 31.31 | -1.85% | 15,228 |
| 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% | 9,477 |
| 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% | 23,256 |
| Oct 9, 2025 | 33.01 | 33.01 | 31.76 | 31.82 | 31.82 | -3.16% | 9,782 |
| Oct 8, 2025 | 32.98 | 33.43 | 32.51 | 32.86 | 32.86 | -0.36% | 17,102 |
| Oct 7, 2025 | 33.02 | 34.00 | 32.68 | 32.98 | 32.98 | -0.84% | 50,830 |
| Oct 6, 2025 | 33.25 | 33.92 | 33.00 | 33.26 | 33.26 | -1.97% | 35,395 |
| 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% | 22,751 |
| Sep 30, 2025 | 33.15 | 33.59 | 31.00 | 32.79 | 32.79 | -1.09% | 40,905 |
| Sep 29, 2025 | 32.97 | 33.69 | 32.50 | 33.15 | 33.15 | 0.52% | 16,242 |