Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 25.60
+0.25 (0.99%)
Jan 22, 2026, 3:29 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.22 | 27.90 | 24.30 | 25.35 | 25.35 | -3.87% | 33,238 |
| Jan 20, 2026 | 27.48 | 27.48 | 26.00 | 26.37 | 26.37 | -1.57% | 9,828 |
| Jan 19, 2026 | 27.25 | 27.76 | 26.50 | 26.79 | 26.79 | -2.15% | 14,240 |
| Jan 16, 2026 | 27.87 | 28.42 | 27.01 | 27.38 | 27.38 | 1.41% | 8,082 |
| Jan 14, 2026 | 27.45 | 28.50 | 26.56 | 27.00 | 27.00 | -1.64% | 87,998 |
| Jan 13, 2026 | 27.17 | 28.50 | 26.06 | 27.45 | 27.45 | 3.94% | 36,436 |
| Jan 12, 2026 | 27.18 | 27.18 | 26.02 | 26.41 | 26.41 | -0.53% | 1,457 |
| Jan 9, 2026 | 27.22 | 27.22 | 26.11 | 26.55 | 26.55 | -2.46% | 48,918 |
| Jan 8, 2026 | 27.17 | 28.49 | 27.17 | 27.22 | 27.22 | -2.33% | 5,855 |
| Jan 7, 2026 | 27.46 | 27.99 | 27.01 | 27.87 | 27.87 | 1.49% | 4,427 |
| Jan 6, 2026 | 27.34 | 27.89 | 26.61 | 27.46 | 27.46 | 0.44% | 32,381 |
| Jan 5, 2026 | 27.71 | 29.06 | 27.05 | 27.34 | 27.34 | -1.34% | 28,633 |
| Jan 2, 2026 | 27.63 | 28.25 | 27.01 | 27.71 | 27.71 | 0.36% | 4,019 |
| Jan 1, 2026 | 28.21 | 28.50 | 27.51 | 27.61 | 27.61 | -1.39% | 9,906 |
| Dec 31, 2025 | 27.12 | 28.49 | 26.62 | 28.00 | 28.00 | 3.28% | 11,386 |
| Dec 30, 2025 | 27.99 | 27.99 | 26.26 | 27.11 | 27.11 | -1.53% | 15,089 |
| Dec 29, 2025 | 28.70 | 28.70 | 27.32 | 27.53 | 27.53 | -2.62% | 5,320 |
| Dec 26, 2025 | 28.96 | 28.99 | 27.80 | 28.27 | 28.27 | - | 29,388 |
| Dec 24, 2025 | 27.35 | 29.00 | 27.35 | 28.27 | 28.27 | 2.13% | 16,012 |
| Dec 23, 2025 | 28.15 | 28.15 | 27.55 | 27.68 | 27.68 | 0.11% | 3,546 |
| Dec 22, 2025 | 26.86 | 28.56 | 26.33 | 27.65 | 27.65 | 2.94% | 13,599 |
| Dec 19, 2025 | 26.27 | 26.98 | 26.27 | 26.86 | 26.86 | 1.32% | 8,339 |
| Dec 18, 2025 | 27.07 | 27.07 | 26.50 | 26.51 | 26.51 | -0.49% | 4,266 |
| Dec 17, 2025 | 26.73 | 27.23 | 26.55 | 26.64 | 26.64 | -0.63% | 5,544 |
| Dec 16, 2025 | 26.66 | 29.00 | 26.66 | 26.81 | 26.81 | -0.07% | 50,537 |
| Dec 15, 2025 | 26.84 | 27.30 | 26.65 | 26.83 | 26.83 | -0.04% | 14,319 |
| Dec 12, 2025 | 27.28 | 27.28 | 26.65 | 26.84 | 26.84 | 0.37% | 16,396 |
| Dec 11, 2025 | 26.38 | 26.98 | 26.25 | 26.74 | 26.74 | 1.33% | 4,599 |
| 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 |