Skip to main content
logo
Jain Irrigation Systems Limited (NSE:JISLDVREQS)
India flag India · Delayed Price · Currency is INR
21.81
-0.18 (-0.82%)
Sep 8, 2026, 11:50 AM IST

NSE:JISLDVREQS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202622.2922.4021.3221.9921.990.27%84,004
Sep 4, 202621.2023.3420.8121.9321.934.28%310,219
Sep 3, 202620.8021.6620.6021.0321.030.29%211,500
Sep 2, 202621.0021.6920.1120.9720.97-113,094
Sep 1, 202621.5021.5020.6720.9720.972.09%19,539
Aug 31, 202621.2221.2220.5120.5420.54-3.20%7,696
Aug 28, 202620.9521.7020.8921.2221.220.43%7,484
Aug 27, 202621.9521.9720.9221.1321.13-2.22%51,960
Aug 26, 202621.0222.2920.9121.6121.613.15%45,323
Aug 25, 202621.0621.9920.9020.9520.95-0.57%7,446
Aug 24, 202621.3521.8220.7321.0721.07-0.33%13,668
Aug 21, 202621.0021.5521.0021.1421.14-0.98%3,681
Aug 20, 202621.5821.9920.8521.3521.35-1.07%14,971
Aug 19, 202621.0021.8020.5321.5821.582.71%45,976
Aug 18, 202621.0021.7520.8221.0121.01-1.27%1,341
Aug 17, 202621.4921.8920.4421.2821.281.24%18,033
Aug 14, 202620.9621.8020.7521.0221.020.33%10,285
Aug 13, 202621.0522.0020.5020.9520.95-0.48%21,075
Aug 12, 202622.4022.4020.7021.0521.05-2.82%27,590
Aug 11, 202620.8021.8920.6021.6621.664.13%65,392
Aug 10, 202623.4724.9919.6020.8020.80-11.38%630,626
Aug 7, 202623.1223.8523.0023.4723.471.38%16,520
Aug 6, 202622.9723.3822.7023.1523.152.25%8,895
Aug 5, 202622.9723.1722.5322.6422.640.53%7,370
Aug 4, 202622.9723.7022.5022.5222.52-0.04%27,612
Aug 3, 202622.2123.2322.0522.5322.531.95%28,796
Jul 31, 202621.7122.4721.7122.1022.101.80%12,486
Jul 30, 202622.0122.2921.5021.7121.71-1.32%38,798
Jul 29, 202621.7023.0021.5122.0022.00-20,504
Jul 28, 202621.4022.3921.2522.0022.000.36%38,672
Jul 27, 202621.7822.1021.3221.9221.923.01%18,803
Jul 24, 202621.3022.3520.6021.2821.280.71%22,710
Jul 23, 202621.9921.9921.0021.1321.13-1.45%11,338
Jul 22, 202621.6221.8021.0021.4421.44-0.83%11,223
Jul 21, 202622.0022.1821.5121.6221.62-2.17%44,633
Jul 20, 202622.0022.8121.8022.1022.10-0.94%9,131
Jul 17, 202622.5022.5021.8622.3122.31-1.02%6,943
Jul 16, 202622.7122.9022.3122.5422.540.04%8,678
Jul 15, 202622.7623.0922.3022.5322.53-0.79%17,619
Jul 14, 202623.0023.4822.6622.7122.71-2.41%39,895
Jul 13, 202623.2223.7022.8123.2723.27-0.81%9,892
Jul 10, 202623.0923.8822.7323.4623.461.60%5,570
Jul 9, 202623.5023.5022.6823.0923.091.81%6,297
Jul 8, 202623.5024.2322.5522.6822.68-4.55%24,718
Jul 7, 202624.6724.6723.1523.7623.76-0.63%12,981
Jul 6, 202624.9724.9723.8023.9123.91-4.25%13,041
Jul 3, 202623.8925.6523.7224.9724.974.56%15,167
Jul 2, 202624.1624.8823.6823.8823.88-1.65%11,921
Jul 1, 202624.8924.8924.0524.2824.280.29%3,481
Jun 30, 202624.3525.6923.2124.2124.212.63%24,062