Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 21.01
-0.64 (-2.96%)
Mar 23, 2026, 3:27 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 21.97 | 21.97 | 20.20 | 20.82 | - | -3.83% | 70,120 |
| Mar 20, 2026 | 21.98 | 22.00 | 21.03 | 21.65 | 21.65 | 2.46% | 41,988 |
| Mar 19, 2026 | 22.32 | 22.32 | 20.80 | 21.13 | 21.13 | -5.08% | 8,196 |
| Mar 18, 2026 | 20.77 | 23.00 | 20.76 | 22.26 | 22.26 | 7.23% | 39,527 |
| Mar 17, 2026 | 21.24 | 21.94 | 20.63 | 20.76 | 20.76 | 0.19% | 14,828 |
| Mar 16, 2026 | 22.30 | 22.30 | 19.66 | 20.72 | 20.72 | -7.13% | 49,353 |
| Mar 13, 2026 | 22.15 | 22.90 | 21.00 | 22.31 | 22.31 | 0.22% | 11,053 |
| Mar 12, 2026 | 22.70 | 23.39 | 21.60 | 22.26 | 22.26 | -1.68% | 24,723 |
| Mar 11, 2026 | 21.24 | 23.26 | 20.73 | 22.64 | 22.64 | 10.44% | 149,243 |
| Mar 10, 2026 | 20.77 | 21.20 | 18.50 | 20.50 | 20.50 | -0.29% | 31,192 |
| Mar 9, 2026 | 21.67 | 21.67 | 20.00 | 20.56 | 20.56 | -3.47% | 35,983 |
| Mar 6, 2026 | 21.11 | 21.69 | 21.11 | 21.30 | 21.30 | 0.90% | 7,569 |
| Mar 5, 2026 | 21.56 | 21.64 | 21.01 | 21.11 | 21.11 | -0.05% | 23,470 |
| Mar 4, 2026 | 21.25 | 22.98 | 20.30 | 21.12 | 21.12 | -4.74% | 108,760 |
| Mar 2, 2026 | 22.97 | 22.97 | 22.00 | 22.17 | 22.17 | -4.15% | 4,654 |
| Feb 27, 2026 | 23.29 | 23.40 | 22.40 | 23.13 | 23.13 | -0.73% | 1,716 |
| Feb 26, 2026 | 22.01 | 23.79 | 22.01 | 23.30 | 23.30 | 5.14% | 6,460 |
| Feb 25, 2026 | 23.39 | 23.39 | 21.59 | 22.16 | 22.16 | -0.40% | 5,992 |
| Feb 24, 2026 | 23.21 | 23.80 | 22.12 | 22.25 | 22.25 | -2.28% | 18,019 |
| Feb 23, 2026 | 23.04 | 24.07 | 22.16 | 22.77 | 22.77 | -1.98% | 21,234 |
| Feb 20, 2026 | 24.47 | 24.47 | 23.00 | 23.23 | 23.23 | -1.15% | 6,047 |
| Feb 19, 2026 | 23.09 | 23.98 | 23.07 | 23.50 | 23.50 | 0.17% | 29,066 |
| Feb 18, 2026 | 24.69 | 24.69 | 23.35 | 23.46 | 23.46 | -2.17% | 31,485 |
| Feb 17, 2026 | 24.30 | 24.97 | 23.60 | 23.98 | 23.98 | -1.32% | 19,373 |
| Feb 16, 2026 | 25.05 | 25.99 | 23.30 | 24.30 | 24.30 | -2.99% | 41,225 |
| Feb 13, 2026 | 23.99 | 25.50 | 23.20 | 25.05 | 25.05 | 4.42% | 34,767 |
| Feb 12, 2026 | 24.50 | 25.48 | 23.80 | 23.99 | 23.99 | -4.99% | 11,974 |
| Feb 11, 2026 | 24.63 | 26.10 | 24.63 | 25.25 | 25.25 | -1.02% | 47,930 |
| Feb 10, 2026 | 23.62 | 25.90 | 23.15 | 25.51 | 25.51 | 8.00% | 75,872 |
| Feb 9, 2026 | 23.96 | 24.05 | 23.11 | 23.62 | 23.62 | 2.79% | 61,917 |
| Feb 6, 2026 | 23.20 | 23.25 | 22.60 | 22.98 | 22.98 | -2.50% | 45,998 |
| Feb 5, 2026 | 24.40 | 24.95 | 23.26 | 23.57 | 23.57 | -1.46% | 40,864 |
| Feb 4, 2026 | 23.89 | 24.20 | 21.55 | 23.92 | 23.92 | 3.91% | 91,791 |
| Feb 3, 2026 | 22.73 | 23.89 | 22.63 | 23.02 | 23.02 | 3.88% | 21,826 |
| Feb 2, 2026 | 23.43 | 24.27 | 21.95 | 22.16 | 22.16 | -5.42% | 55,067 |
| Feb 1, 2026 | 22.77 | 24.74 | 22.77 | 23.43 | 23.43 | -0.80% | 13,081 |
| Jan 30, 2026 | 24.00 | 24.40 | 23.25 | 23.62 | 23.62 | -1.87% | 12,067 |
| Jan 29, 2026 | 24.40 | 24.50 | 23.11 | 24.07 | 24.07 | 1.52% | 24,401 |
| Jan 28, 2026 | 23.02 | 24.50 | 23.02 | 23.71 | 23.71 | 0.76% | 19,915 |
| Jan 27, 2026 | 24.22 | 24.78 | 22.98 | 23.53 | 23.53 | -5.20% | 46,410 |
| Jan 23, 2026 | 25.60 | 26.20 | 24.61 | 24.82 | 24.82 | -3.05% | 38,742 |
| Jan 22, 2026 | 25.35 | 26.48 | 24.51 | 25.60 | 25.60 | 0.99% | 48,175 |
| 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 |