Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	36.34	37.94	36.17	37.43	37.43	4.67%	2,349,432
Feb 6, 2026	36.60	36.70	35.16	35.76	35.76	-2.75%	2,225,447
Feb 5, 2026	38.10	38.15	36.44	36.77	36.77	-2.98%	1,630,140
Feb 4, 2026	37.15	38.45	35.35	37.90	37.90	2.13%	6,899,486
Feb 3, 2026	37.98	38.40	36.80	37.11	37.11	3.40%	1,967,191
Feb 2, 2026	36.70	36.70	34.76	35.89	35.89	-1.21%	1,217,791
Feb 1, 2026	36.50	38.39	35.51	36.33	36.33	-0.38%	2,939,447
Jan 30, 2026	35.30	37.40	35.00	36.47	36.47	2.56%	2,460,970
Jan 29, 2026	36.45	36.57	35.35	35.56	35.56	-1.88%	1,380,256
Jan 28, 2026	34.53	36.50	34.53	36.24	36.24	5.35%	1,894,485
Jan 27, 2026	34.80	34.80	33.40	34.40	34.40	0.15%	1,909,302
Jan 23, 2026	36.61	36.71	33.95	34.35	34.35	-5.76%	1,653,998
Jan 22, 2026	35.20	36.59	35.19	36.45	36.45	4.08%	2,279,907
Jan 21, 2026	35.74	36.10	34.70	35.02	35.02	-2.32%	3,276,671
Jan 20, 2026	37.55	37.58	35.66	35.85	35.85	-4.50%	2,464,997
Jan 19, 2026	38.25	38.26	37.50	37.54	37.54	-1.86%	1,814,000
Jan 16, 2026	38.99	38.99	38.07	38.25	38.25	-0.75%	1,545,069
Jan 14, 2026	38.47	38.85	38.06	38.54	38.54	0.05%	1,278,558
Jan 13, 2026	38.45	38.70	38.04	38.52	38.52	1.64%	1,794,567
Jan 12, 2026	38.95	38.95	37.15	37.90	37.90	-1.76%	2,983,858
Jan 9, 2026	39.04	39.35	38.10	38.58	38.58	-1.13%	2,662,809
Jan 8, 2026	40.60	40.68	38.95	39.02	39.02	-3.61%	2,183,880
Jan 7, 2026	40.06	40.88	40.06	40.48	40.48	0.20%	1,029,360
Jan 6, 2026	41.08	41.19	40.18	40.40	40.40	-1.63%	1,032,056
Jan 5, 2026	41.82	42.15	40.97	41.07	41.07	-1.79%	1,416,379
Jan 2, 2026	42.10	42.69	41.60	41.82	41.82	-0.21%	1,650,274
Jan 1, 2026	42.35	42.38	41.59	41.91	41.91	-0.55%	710,077
Dec 31, 2025	41.31	42.75	41.20	42.14	42.14	1.59%	2,130,197
Dec 30, 2025	40.33	41.90	39.79	41.48	41.48	3.36%	2,170,656
Dec 29, 2025	41.11	41.12	40.03	40.13	40.13	-2.83%	1,215,500
Dec 26, 2025	40.90	42.83	40.59	41.30	41.30	0.93%	3,386,330
Dec 24, 2025	41.14	42.09	40.56	40.92	40.92	-0.07%	4,357,812
Dec 23, 2025	41.14	41.53	40.80	40.95	40.95	-	1,322,164
Dec 22, 2025	40.40	41.80	40.37	40.95	40.95	2.12%	1,822,694
Dec 19, 2025	39.30	40.60	39.30	40.10	40.10	2.43%	1,591,189
Dec 18, 2025	39.69	40.01	38.87	39.15	39.15	-1.36%	1,574,269
Dec 17, 2025	41.00	41.18	39.44	39.69	39.69	-2.89%	1,857,890
Dec 16, 2025	41.14	41.49	40.62	40.87	40.87	-0.70%	1,524,248
Dec 15, 2025	40.99	41.49	40.50	41.16	41.16	0.51%	2,037,515
Dec 12, 2025	41.00	41.38	40.60	40.95	40.95	0.44%	1,523,659
Dec 11, 2025	40.53	41.20	39.96	40.77	40.77	1.04%	1,777,255
Dec 10, 2025	40.86	41.68	40.01	40.35	40.35	-1.25%	2,270,009
Dec 9, 2025	40.62	41.52	39.20	40.86	40.86	0.59%	6,963,537
Dec 8, 2025	42.23	42.51	40.05	40.62	40.62	-3.81%	3,344,235
Dec 5, 2025	43.38	43.57	42.00	42.23	42.23	-2.58%	1,804,737
Dec 4, 2025	44.12	44.25	43.20	43.35	43.35	-1.63%	1,427,861
Dec 3, 2025	44.66	44.93	43.88	44.07	44.07	-1.25%	1,008,239
Dec 2, 2025	45.19	45.19	44.44	44.63	44.63	-1.26%	1,123,423
Dec 1, 2025	45.66	46.20	44.98	45.20	45.20	-0.81%	1,232,556
Nov 28, 2025	45.98	46.25	45.45	45.57	45.57	-0.89%	970,399