Jain Irrigation Systems Limited (NSE:JISLJALEQS)
India · Delayed Price · Currency is INR 48.55
+1.19 (2.51%)
Aug 28, 2025, 3:30 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 47.00 | 48.75 | 47.00 | 48.33 | 48.33 | 2.05% | 1,723,975 |
| 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 |
| Aug 21, 2025 | 52.50 | 52.66 | 51.00 | 51.14 | 51.14 | -2.12% | 2,742,244 |
| Aug 20, 2025 | 52.50 | 54.10 | 51.02 | 52.25 | 52.25 | 2.35% | 13,838,675 |
| Aug 19, 2025 | 48.09 | 52.50 | 47.85 | 51.05 | 51.05 | 6.31% | 5,372,016 |
| Aug 18, 2025 | 49.01 | 49.80 | 47.80 | 48.02 | 48.02 | -1.96% | 3,335,413 |
| Aug 14, 2025 | 52.73 | 52.73 | 48.60 | 48.98 | 48.98 | -7.11% | 6,037,182 |
| Aug 13, 2025 | 46.39 | 53.90 | 45.46 | 52.73 | 52.73 | 13.67% | 31,892,661 |
| Aug 12, 2025 | 46.89 | 46.89 | 46.20 | 46.39 | 46.39 | -0.56% | 1,014,371 |
| Aug 11, 2025 | 46.03 | 46.98 | 45.43 | 46.65 | 46.65 | 1.41% | 1,856,819 |
| Aug 8, 2025 | 47.00 | 47.70 | 45.71 | 46.00 | 46.00 | -1.84% | 2,062,982 |
| Aug 7, 2025 | 47.80 | 47.80 | 45.10 | 46.86 | 46.86 | -2.17% | 5,182,717 |
| Aug 6, 2025 | 49.25 | 49.79 | 47.53 | 47.90 | 47.90 | -3.35% | 4,208,281 |
| Aug 5, 2025 | 50.37 | 50.59 | 49.05 | 49.56 | 49.56 | -0.78% | 1,136,714 |
| Aug 4, 2025 | 50.30 | 50.91 | 49.71 | 49.95 | 49.95 | -0.56% | 1,796,923 |
| Aug 1, 2025 | 51.17 | 51.72 | 50.00 | 50.23 | 50.23 | -1.89% | 1,314,989 |
| Jul 31, 2025 | 50.54 | 52.59 | 50.20 | 51.20 | 51.20 | -0.31% | 2,615,463 |
| Jul 30, 2025 | 52.00 | 52.38 | 51.10 | 51.36 | 51.36 | -1.12% | 1,141,401 |
| Jul 29, 2025 | 52.17 | 52.60 | 51.29 | 51.94 | 51.94 | -0.44% | 1,995,351 |
| Jul 28, 2025 | 52.36 | 52.82 | 49.97 | 52.17 | 52.17 | -0.36% | 3,735,507 |
| Jul 25, 2025 | 52.05 | 52.85 | 51.63 | 52.36 | 52.36 | 0.42% | 2,246,637 |
| Jul 24, 2025 | 53.00 | 53.15 | 52.01 | 52.14 | 52.14 | -1.79% | 3,883,712 |
| Jul 23, 2025 | 52.99 | 53.51 | 52.55 | 53.09 | 53.09 | 0.44% | 2,287,155 |
| Jul 22, 2025 | 53.49 | 54.10 | 52.72 | 52.86 | 52.86 | -0.84% | 1,790,221 |
| Jul 21, 2025 | 53.69 | 54.20 | 53.15 | 53.31 | 53.31 | -0.71% | 1,563,286 |
| Jul 18, 2025 | 54.60 | 54.88 | 53.51 | 53.69 | 53.69 | -1.67% | 2,204,613 |
| Jul 17, 2025 | 55.00 | 55.23 | 54.46 | 54.60 | 54.60 | -0.47% | 988,799 |
| Jul 16, 2025 | 55.00 | 55.28 | 54.65 | 54.86 | 54.86 | -0.31% | 1,551,220 |
| Jul 15, 2025 | 54.00 | 56.16 | 53.99 | 55.03 | 55.03 | 2.02% | 3,667,296 |
| Jul 14, 2025 | 54.81 | 54.86 | 53.51 | 53.94 | 53.94 | -1.57% | 2,246,066 |
| Jul 11, 2025 | 56.42 | 56.90 | 54.70 | 54.80 | 54.80 | -2.85% | 2,967,004 |
| Jul 10, 2025 | 56.80 | 57.29 | 56.07 | 56.41 | 56.41 | -0.69% | 1,237,084 |
| Jul 9, 2025 | 55.75 | 57.14 | 55.75 | 56.80 | 56.80 | 1.27% | 2,141,044 |
| Jul 8, 2025 | 56.40 | 56.85 | 55.35 | 56.09 | 56.09 | -0.53% | 2,258,939 |
| Jul 7, 2025 | 57.15 | 57.68 | 56.02 | 56.39 | 56.39 | -1.83% | 2,497,035 |
| Jul 4, 2025 | 57.61 | 58.37 | 56.91 | 57.44 | 57.44 | -0.03% | 2,481,715 |
| Jul 3, 2025 | 57.89 | 59.75 | 57.23 | 57.46 | 57.46 | -0.76% | 4,622,361 |
| Jul 2, 2025 | 58.14 | 58.49 | 57.00 | 57.90 | 57.90 | -0.03% | 2,766,699 |
| Jul 1, 2025 | 58.20 | 58.50 | 56.92 | 57.92 | 57.92 | -0.09% | 2,480,678 |
| Jun 30, 2025 | 59.08 | 59.49 | 57.80 | 57.97 | 57.97 | -1.26% | 2,503,614 |
| Jun 27, 2025 | 58.23 | 59.75 | 57.99 | 58.71 | 58.71 | 1.63% | 3,969,279 |
| Jun 26, 2025 | 59.78 | 60.40 | 56.79 | 57.77 | 57.77 | -2.73% | 6,249,485 |
| Jun 25, 2025 | 59.05 | 59.90 | 58.60 | 59.39 | 59.39 | 1.40% | 4,197,295 |
| Jun 24, 2025 | 58.47 | 59.82 | 58.30 | 58.57 | 58.57 | 1.68% | 3,940,312 |
| Jun 23, 2025 | 58.06 | 59.08 | 57.42 | 57.60 | 57.60 | -1.57% | 3,334,332 |
| Jun 20, 2025 | 59.41 | 60.57 | 58.18 | 58.52 | 58.52 | -2.97% | 4,828,856 |
| Jun 19, 2025 | 62.40 | 62.70 | 60.00 | 60.31 | 60.31 | -2.91% | 6,604,773 |
| Jun 18, 2025 | 62.60 | 63.55 | 61.53 | 62.12 | 62.12 | -0.58% | 4,583,994 |