Jain Irrigation Systems Limited (NSE:JISLJALEQS)
India · Delayed Price · Currency is INR 40.10
+0.95 (2.43%)
At close: Dec 19, 2025
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 46.30 | 46.71 | 45.60 | 45.98 | 45.98 | 0.35% | 1,033,974 |
| Nov 26, 2025 | 46.07 | 46.55 | 45.67 | 45.82 | 45.82 | -0.39% | 1,098,765 |
| Nov 25, 2025 | 44.65 | 47.33 | 44.10 | 46.00 | 46.00 | 3.02% | 3,378,384 |
| Nov 24, 2025 | 45.84 | 46.11 | 44.41 | 44.65 | 44.65 | -2.53% | 1,873,449 |
| Nov 21, 2025 | 46.40 | 46.67 | 45.63 | 45.81 | 45.81 | -1.48% | 1,209,480 |
| Nov 20, 2025 | 46.80 | 47.25 | 46.30 | 46.50 | 46.50 | -0.28% | 1,212,183 |
| Nov 19, 2025 | 47.60 | 47.65 | 46.40 | 46.63 | 46.63 | -2.18% | 1,921,262 |
| Nov 18, 2025 | 48.00 | 48.40 | 47.55 | 47.67 | 47.67 | -1.04% | 1,247,275 |
| Nov 17, 2025 | 47.60 | 48.76 | 47.60 | 48.17 | 48.17 | 1.33% | 1,071,501 |
| Nov 14, 2025 | 47.75 | 48.47 | 47.27 | 47.54 | 47.54 | -0.73% | 1,906,647 |
| Nov 13, 2025 | 47.57 | 48.94 | 47.57 | 47.89 | 47.89 | -0.25% | 1,080,171 |
| Nov 12, 2025 | 48.06 | 48.74 | 47.50 | 48.01 | 48.01 | 0.17% | 1,945,899 |
| Nov 11, 2025 | 48.37 | 48.54 | 47.34 | 47.93 | 47.93 | -0.91% | 1,217,174 |
| Nov 10, 2025 | 49.50 | 49.58 | 48.10 | 48.37 | 48.37 | -1.75% | 1,152,086 |
| Nov 7, 2025 | 48.47 | 49.95 | 48.04 | 49.23 | 49.23 | 1.15% | 1,364,949 |
| Nov 6, 2025 | 49.51 | 49.86 | 48.37 | 48.67 | 48.67 | -2.35% | 1,352,604 |
| 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% | 10,809,400 |
| Oct 29, 2025 | 49.19 | 52.99 | 49.19 | 51.93 | 51.93 | 5.59% | 6,093,143 |
| 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% | 3,312,956 |
| 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 |