Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 21.50
-0.12 (-0.56%)
Jul 22, 2026, 3:29 PM IST
NSE:JISLDVREQS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 21.62 | 21.80 | 21.00 | 21.44 | 21.44 | -0.83% | 11,223 |
| Jul 21, 2026 | 22.00 | 22.18 | 21.51 | 21.62 | 21.62 | -2.17% | 44,633 |
| Jul 20, 2026 | 22.00 | 22.81 | 21.80 | 22.10 | 22.10 | -0.94% | 9,131 |
| Jul 17, 2026 | 22.50 | 22.50 | 21.86 | 22.31 | 22.31 | -1.02% | 6,943 |
| Jul 16, 2026 | 22.71 | 22.90 | 22.31 | 22.54 | 22.54 | 0.04% | 8,678 |
| Jul 15, 2026 | 22.76 | 23.09 | 22.30 | 22.53 | 22.53 | -0.79% | 17,619 |
| Jul 14, 2026 | 23.00 | 23.48 | 22.66 | 22.71 | 22.71 | -2.41% | 39,895 |
| Jul 13, 2026 | 23.22 | 23.70 | 22.81 | 23.27 | 23.27 | -0.81% | 9,892 |
| Jul 10, 2026 | 23.09 | 23.88 | 22.73 | 23.46 | 23.46 | 1.60% | 5,570 |
| Jul 9, 2026 | 23.50 | 23.50 | 22.68 | 23.09 | 23.09 | 1.81% | 6,297 |
| Jul 8, 2026 | 23.50 | 24.23 | 22.55 | 22.68 | 22.68 | -4.55% | 24,718 |
| Jul 7, 2026 | 24.67 | 24.67 | 23.15 | 23.76 | 23.76 | -0.63% | 12,981 |
| Jul 6, 2026 | 24.97 | 24.97 | 23.80 | 23.91 | 23.91 | -4.25% | 13,041 |
| Jul 3, 2026 | 23.89 | 25.65 | 23.72 | 24.97 | 24.97 | 4.56% | 15,167 |
| Jul 2, 2026 | 24.16 | 24.88 | 23.68 | 23.88 | 23.88 | -1.65% | 11,921 |
| Jul 1, 2026 | 24.89 | 24.89 | 24.05 | 24.28 | 24.28 | 0.29% | 3,481 |
| Jun 30, 2026 | 24.35 | 25.69 | 23.21 | 24.21 | 24.21 | 2.63% | 24,062 |
| Jun 29, 2026 | 24.90 | 24.90 | 23.13 | 23.59 | 23.59 | -3.28% | 8,955 |
| Jun 25, 2026 | 25.24 | 25.24 | 24.31 | 24.39 | 24.39 | -1.01% | 20,350 |
| Jun 24, 2026 | 25.30 | 25.30 | 24.05 | 24.64 | 24.64 | -0.61% | 16,752 |
| Jun 23, 2026 | 24.60 | 26.45 | 24.02 | 24.79 | 24.79 | 1.43% | 231,369 |
| Jun 22, 2026 | 24.52 | 25.69 | 24.30 | 24.44 | 24.44 | -1.57% | 49,707 |
| Jun 19, 2026 | 23.50 | 25.50 | 23.50 | 24.83 | 24.83 | 1.89% | 70,151 |
| Jun 18, 2026 | 24.00 | 25.30 | 23.15 | 24.37 | 24.37 | 4.50% | 50,803 |
| Jun 17, 2026 | 24.30 | 24.33 | 23.00 | 23.32 | 23.32 | -1.85% | 26,795 |
| Jun 16, 2026 | 23.04 | 24.33 | 22.74 | 23.76 | 23.76 | 3.13% | 18,510 |
| Jun 15, 2026 | 23.50 | 24.30 | 22.75 | 23.04 | 23.04 | -1.92% | 28,033 |
| Jun 12, 2026 | 23.01 | 23.75 | 22.91 | 23.49 | 23.49 | 3.12% | 8,423 |
| Jun 11, 2026 | 22.95 | 23.69 | 22.70 | 22.78 | 22.78 | -0.74% | 5,367 |
| Jun 10, 2026 | 23.09 | 24.20 | 22.25 | 22.95 | 22.95 | -0.52% | 15,521 |
| Jun 9, 2026 | 22.39 | 23.29 | 22.39 | 23.07 | 23.07 | 0.96% | 4,021 |
| Jun 8, 2026 | 23.50 | 23.50 | 22.80 | 22.85 | 22.85 | -1.34% | 13,901 |
| Jun 5, 2026 | 23.24 | 23.54 | 22.50 | 23.16 | 23.16 | 1.09% | 30,978 |
| Jun 4, 2026 | 22.99 | 24.50 | 22.15 | 22.91 | 22.91 | 3.06% | 261,727 |
| Jun 3, 2026 | 23.38 | 23.38 | 22.10 | 22.23 | 22.23 | -1.64% | 19,781 |
| Jun 2, 2026 | 23.10 | 23.50 | 22.52 | 22.60 | 22.60 | -0.04% | 3,167 |
| Jun 1, 2026 | 23.65 | 23.65 | 22.50 | 22.61 | 22.61 | -4.40% | 15,683 |
| May 29, 2026 | 24.02 | 24.53 | 23.65 | 23.65 | 23.65 | -3.86% | 3,601 |
| May 27, 2026 | 23.00 | 25.00 | 23.00 | 24.60 | 24.60 | 7.00% | 70,184 |
| May 26, 2026 | 22.81 | 23.39 | 22.30 | 22.99 | 22.99 | 0.79% | 7,719 |
| May 25, 2026 | 22.97 | 22.97 | 22.44 | 22.81 | 22.81 | 1.69% | 8,098 |
| May 22, 2026 | 22.00 | 22.50 | 22.00 | 22.43 | 22.43 | 2.19% | 4,122 |
| May 21, 2026 | 22.60 | 22.90 | 21.50 | 21.95 | 21.95 | -0.72% | 14,627 |
| May 20, 2026 | 22.55 | 23.25 | 21.97 | 22.11 | 22.11 | -2.64% | 21,867 |
| May 19, 2026 | 23.10 | 23.44 | 22.50 | 22.71 | 22.71 | -0.18% | 12,537 |
| May 18, 2026 | 22.90 | 23.89 | 22.40 | 22.75 | 22.75 | -3.85% | 9,540 |
| May 15, 2026 | 23.25 | 24.50 | 22.20 | 23.66 | 23.66 | 1.76% | 56,937 |
| May 14, 2026 | 23.03 | 23.38 | 22.70 | 23.25 | 23.25 | 0.96% | 3,438 |
| May 13, 2026 | 23.00 | 23.49 | 22.52 | 23.03 | 23.03 | 1.14% | 8,881 |
| May 12, 2026 | 23.00 | 23.23 | 22.71 | 22.77 | 22.77 | -1.60% | 6,807 |