Jain Irrigation Systems Limited (NSE:JISLJALEQS)
India · Delayed Price · Currency is INR 49.84
-1.24 (-2.43%)
Nov 4, 2025, 3:30 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 51.10 | 51.22 | 49.52 | 49.84 | 49.84 | -2.43% | 1,223,154 |
| Nov 3, 2025 | 51.44 | 51.50 | 50.80 | 51.08 | 51.08 | -0.78% | 1,009,850 |
| Oct 31, 2025 | 53.19 | 53.34 | 51.00 | 51.48 | 51.48 | -2.61% | 2,930,395 |
| Oct 30, 2025 | 52.00 | 55.79 | 50.20 | 52.86 | 52.86 | 1.79% | 10,809,409 |
| Oct 29, 2025 | 49.19 | 52.99 | 49.19 | 51.93 | 51.93 | 5.59% | 6,093,649 |
| Oct 28, 2025 | 49.29 | 49.74 | 48.90 | 49.18 | 49.18 | -0.08% | 897,483 |
| Oct 27, 2025 | 49.55 | 50.02 | 49.08 | 49.22 | 49.22 | -0.59% | 876,012 |
| Oct 24, 2025 | 50.40 | 50.64 | 49.39 | 49.51 | 49.51 | -1.61% | 1,323,190 |
| Oct 23, 2025 | 51.39 | 51.39 | 50.16 | 50.32 | 50.32 | -0.93% | 1,029,346 |
| Oct 21, 2025 | 50.49 | 51.00 | 50.49 | 50.79 | 50.79 | 0.89% | 308,958 |
| Oct 20, 2025 | 50.87 | 51.29 | 50.10 | 50.34 | 50.34 | -1.04% | 1,065,036 |
| Oct 17, 2025 | 50.00 | 51.35 | 48.99 | 50.87 | 50.87 | 2.11% | 3,588,203 |
| Oct 16, 2025 | 49.31 | 50.50 | 49.11 | 49.82 | 49.82 | 0.93% | 1,026,045 |
| Oct 15, 2025 | 48.80 | 49.55 | 48.70 | 49.36 | 49.36 | 1.46% | 1,199,046 |
| Oct 14, 2025 | 50.30 | 50.69 | 48.38 | 48.65 | 48.65 | -3.36% | 3,344,923 |
| Oct 13, 2025 | 50.81 | 50.86 | 49.90 | 50.34 | 50.34 | -1.18% | 1,933,672 |
| Oct 10, 2025 | 50.73 | 51.75 | 50.61 | 50.94 | 50.94 | 0.81% | 3,053,801 |
| Oct 9, 2025 | 50.93 | 51.59 | 50.25 | 50.53 | 50.53 | -0.79% | 2,013,090 |
| Oct 8, 2025 | 52.10 | 52.40 | 50.67 | 50.93 | 50.93 | -1.74% | 1,969,848 |
| Oct 7, 2025 | 52.96 | 52.98 | 51.69 | 51.83 | 51.83 | -1.39% | 1,425,134 |
| Oct 6, 2025 | 53.20 | 53.22 | 52.34 | 52.56 | 52.56 | -1.33% | 1,210,759 |
| Oct 3, 2025 | 52.24 | 53.54 | 52.02 | 53.27 | 53.27 | 2.32% | 2,960,210 |
| Oct 1, 2025 | 52.46 | 52.73 | 51.64 | 52.06 | 52.06 | -0.93% | 2,452,495 |
| Sep 30, 2025 | 51.97 | 52.89 | 51.61 | 52.55 | 52.55 | 1.59% | 1,737,093 |
| Sep 29, 2025 | 52.25 | 52.57 | 51.21 | 51.73 | 51.73 | -0.63% | 2,303,039 |
| Sep 26, 2025 | 54.00 | 54.00 | 50.99 | 52.06 | 52.06 | -3.54% | 4,427,527 |
| Sep 25, 2025 | 54.20 | 54.84 | 53.62 | 53.97 | 53.97 | 0.02% | 2,066,147 |
| Sep 24, 2025 | 56.47 | 56.47 | 53.60 | 53.96 | 53.96 | -4.00% | 3,447,916 |
| Sep 23, 2025 | 55.99 | 57.70 | 55.82 | 56.21 | 56.21 | 0.39% | 3,193,595 |
| Sep 22, 2025 | 56.66 | 57.00 | 55.86 | 55.99 | 55.99 | -1.65% | 2,536,955 |
| Sep 19, 2025 | 56.60 | 57.80 | 56.60 | 56.93 | 56.93 | 0.64% | 3,276,995 |
| Sep 18, 2025 | 57.31 | 57.93 | 55.90 | 56.57 | 56.57 | -0.91% | 4,394,389 |
| Sep 17, 2025 | 56.89 | 59.00 | 56.66 | 57.09 | 57.09 | 0.90% | 6,021,166 |
| Sep 16, 2025 | 56.90 | 57.58 | 56.40 | 56.58 | 56.58 | -0.56% | 2,595,301 |
| Sep 15, 2025 | 57.58 | 57.77 | 56.75 | 56.90 | 56.90 | -0.68% | 3,085,213 |
| Sep 12, 2025 | 57.01 | 57.95 | 55.66 | 57.29 | 57.29 | 0.81% | 11,797,924 |
| Sep 11, 2025 | 51.91 | 58.30 | 51.56 | 56.83 | 56.83 | 9.65% | 28,345,622 |
| Sep 10, 2025 | 52.51 | 53.30 | 51.75 | 51.83 | 51.83 | -1.28% | 2,554,511 |
| Sep 9, 2025 | 53.49 | 53.80 | 52.35 | 52.50 | 52.50 | -1.43% | 2,145,177 |
| Sep 8, 2025 | 53.72 | 54.48 | 53.03 | 53.26 | 53.26 | -0.86% | 2,001,708 |
| Sep 5, 2025 | 55.31 | 55.74 | 53.50 | 53.72 | 53.72 | -2.54% | 3,183,170 |
| Sep 4, 2025 | 58.00 | 58.00 | 54.68 | 55.12 | 55.12 | -3.13% | 7,905,326 |
| Sep 3, 2025 | 53.15 | 58.10 | 53.01 | 56.90 | 56.90 | 7.26% | 21,860,245 |
| Sep 2, 2025 | 51.94 | 53.55 | 51.24 | 53.05 | 53.05 | 2.55% | 6,780,224 |
| Sep 1, 2025 | 50.50 | 52.00 | 49.15 | 51.73 | 51.73 | 4.19% | 7,223,694 |
| Aug 29, 2025 | 50.50 | 51.00 | 48.73 | 49.65 | 49.65 | 2.27% | 10,756,461 |
| Aug 28, 2025 | 47.00 | 49.96 | 47.00 | 48.55 | 48.55 | 2.51% | 4,253,583 |
| Aug 26, 2025 | 48.20 | 48.20 | 47.00 | 47.36 | 47.36 | -2.05% | 10,982,820 |
| Aug 25, 2025 | 49.84 | 49.84 | 48.10 | 48.35 | 48.35 | -2.60% | 5,885,829 |
| Aug 22, 2025 | 51.20 | 51.28 | 49.50 | 49.64 | 49.64 | -2.93% | 5,715,332 |