Jain Irrigation Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	30.25	32.81	29.97	32.59	32.59	8.60%	8,728,104
Mar 17, 2026	31.68	31.72	29.60	30.01	30.01	-3.97%	4,359,195
Mar 16, 2026	31.90	34.00	31.00	31.25	31.25	-2.53%	6,249,970
Mar 13, 2026	34.73	34.76	31.91	32.06	32.06	-6.75%	2,956,180
Mar 12, 2026	35.61	35.61	33.90	34.38	34.38	-3.45%	4,259,184
Mar 11, 2026	32.88	36.95	32.82	35.61	35.61	9.94%	18,891,450
Mar 10, 2026	33.56	33.70	32.26	32.39	32.39	-1.61%	3,014,334
Mar 9, 2026	33.95	34.52	32.30	32.92	32.92	-5.16%	2,409,923
Mar 6, 2026	34.20	35.35	33.98	34.71	34.71	1.73%	4,386,926
Mar 5, 2026	35.00	35.05	33.44	34.12	34.12	-1.36%	2,670,093
Mar 4, 2026	35.00	35.00	34.23	34.59	34.59	-2.62%	4,189,952
Mar 2, 2026	33.65	35.75	33.65	35.52	35.52	1.00%	5,573,591
Feb 27, 2026	35.60	36.17	35.00	35.17	35.17	-1.81%	2,317,261
Feb 26, 2026	35.44	36.49	35.04	35.82	35.82	3.38%	2,859,099
Feb 25, 2026	35.02	35.40	34.00	34.65	34.65	-0.55%	2,492,799
Feb 24, 2026	35.30	35.57	34.45	34.84	34.84	-1.58%	1,245,495
Feb 23, 2026	36.04	36.50	35.10	35.40	35.40	-1.37%	909,552
Feb 20, 2026	35.60	36.45	35.46	35.89	35.89	-0.17%	909,519
Feb 19, 2026	36.81	37.37	35.60	35.95	35.95	-2.26%	1,905,307
Feb 18, 2026	37.43	37.43	36.33	36.78	36.78	-	1,870,231
Feb 17, 2026	36.70	37.39	36.36	36.78	36.78	0.38%	1,204,376
Feb 16, 2026	37.71	37.75	36.25	36.64	36.64	-2.76%	2,034,821
Feb 13, 2026	36.00	38.69	35.29	37.68	37.68	3.86%	5,955,739
Feb 12, 2026	36.48	36.69	36.00	36.28	36.28	-0.49%	2,213,848
Feb 11, 2026	37.29	37.38	36.36	36.46	36.46	-2.09%	2,354,213
Feb 10, 2026	37.50	38.43	37.20	37.24	37.24	-0.51%	1,525,703
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