Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India · Delayed Price · Currency is INR 22.33
+0.38 (1.73%)
May 22, 2026, 3:29 PM IST
NSE:JISLDVREQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 23.99 | 23.99 | 23.01 | 23.14 | 23.14 | -2.61% | 12,247 |
| May 8, 2026 | 24.97 | 25.35 | 23.49 | 23.76 | 23.76 | -4.85% | 59,111 |
| May 7, 2026 | 24.20 | 25.15 | 23.90 | 24.97 | 24.97 | 3.96% | 110,315 |
| May 6, 2026 | 23.81 | 24.10 | 23.50 | 24.02 | 24.02 | 0.88% | 42,376 |
| May 5, 2026 | 23.70 | 25.25 | 23.60 | 23.81 | 23.81 | -1.41% | 10,399 |
| May 4, 2026 | 23.50 | 24.30 | 23.50 | 24.15 | 24.15 | 1.43% | 2,076 |
| Apr 30, 2026 | 24.36 | 24.36 | 23.42 | 23.81 | 23.81 | -2.26% | 2,368 |
| Apr 29, 2026 | 24.33 | 24.46 | 23.42 | 24.36 | 24.36 | 0.12% | 15,920 |
| Apr 28, 2026 | 23.71 | 24.69 | 23.53 | 24.33 | 24.33 | 1.97% | 19,586 |
| Apr 27, 2026 | 23.20 | 24.70 | 23.19 | 23.86 | 23.86 | 3.07% | 4,487 |
| Apr 24, 2026 | 24.97 | 24.97 | 23.00 | 23.15 | 23.15 | -3.26% | 19,497 |
| Apr 23, 2026 | 22.78 | 24.37 | 22.78 | 23.93 | 23.93 | 1.74% | 5,447 |
| Apr 22, 2026 | 24.00 | 24.18 | 23.40 | 23.52 | 23.52 | -2.12% | 7,780 |
| Apr 21, 2026 | 24.11 | 24.60 | 23.82 | 24.03 | 24.03 | -0.46% | 6,096 |
| Apr 20, 2026 | 23.61 | 24.47 | 23.61 | 24.14 | 24.14 | -0.21% | 6,223 |
| Apr 17, 2026 | 24.44 | 24.67 | 24.07 | 24.19 | 24.19 | -0.82% | 6,565 |
| Apr 16, 2026 | 24.73 | 24.73 | 23.23 | 24.39 | 24.39 | 1.67% | 14,206 |
| Apr 15, 2026 | 23.85 | 24.45 | 23.24 | 23.99 | 23.99 | 3.45% | 13,659 |
| Apr 13, 2026 | 23.34 | 23.75 | 22.70 | 23.19 | 23.19 | -2.52% | 16,204 |
| Apr 10, 2026 | 22.70 | 23.85 | 22.70 | 23.79 | 23.79 | 1.71% | 16,959 |
| Apr 9, 2026 | 23.00 | 23.74 | 22.99 | 23.39 | 23.39 | 2.14% | 17,880 |
| Apr 8, 2026 | 22.50 | 22.99 | 22.00 | 22.90 | 22.90 | 7.76% | 21,881 |
| Apr 7, 2026 | 21.26 | 21.95 | 20.80 | 21.25 | 21.25 | -0.05% | 14,920 |
| Apr 6, 2026 | 22.00 | 22.00 | 20.61 | 21.26 | 21.26 | 3.20% | 5,781 |
| Apr 2, 2026 | 20.46 | 20.90 | 19.52 | 20.60 | 20.60 | 1.18% | 5,065 |
| Apr 1, 2026 | 19.31 | 20.57 | 19.31 | 20.36 | 20.36 | 6.32% | 36,508 |
| Mar 30, 2026 | 20.16 | 20.16 | 19.01 | 19.15 | 19.15 | -5.01% | 86,855 |
| Mar 27, 2026 | 22.19 | 22.22 | 20.00 | 20.16 | 20.16 | -7.61% | 56,844 |
| Mar 25, 2026 | 21.51 | 22.33 | 21.15 | 21.82 | 21.82 | - | 58,454 |
| Mar 24, 2026 | 21.01 | 22.39 | 21.01 | 21.82 | 21.82 | 3.86% | 21,552 |
| Mar 23, 2026 | 21.97 | 21.97 | 20.20 | 21.01 | 21.01 | -2.96% | 76,085 |
| 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 |