Jain Irrigation Systems Limited (NSE:JISLJALEQS)
India · Delayed Price · Currency is INR 50.23
-0.97 (-1.89%)
Aug 1, 2025, 3:29 PM IST
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.17 | 51.72 | 50.00 | 50.23 | 50.23 | -1.89% | 1,307,678 |
| 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 |
| Jun 17, 2025 | 63.70 | 64.35 | 62.25 | 62.48 | 62.48 | -2.30% | 2,976,857 |
| Jun 16, 2025 | 64.54 | 65.07 | 62.25 | 63.95 | 63.95 | -0.03% | 4,517,549 |
| Jun 13, 2025 | 62.80 | 64.75 | 62.40 | 63.97 | 63.97 | -0.17% | 5,929,607 |
| Jun 12, 2025 | 62.80 | 65.82 | 62.41 | 64.08 | 64.08 | 0.38% | 8,630,649 |
| Jun 11, 2025 | 65.50 | 66.00 | 62.80 | 63.84 | 63.84 | -1.65% | 12,725,069 |
| Jun 10, 2025 | 65.00 | 66.45 | 64.60 | 64.91 | 64.91 | 0.59% | 11,162,835 |
| Jun 9, 2025 | 62.00 | 64.99 | 61.62 | 64.53 | 64.53 | 4.59% | 13,450,414 |
| Jun 6, 2025 | 62.21 | 64.38 | 61.33 | 61.70 | 61.70 | -0.80% | 8,433,065 |
| Jun 5, 2025 | 61.80 | 63.79 | 61.38 | 62.20 | 62.20 | 0.66% | 10,776,192 |
| Jun 4, 2025 | 60.90 | 62.00 | 59.16 | 61.79 | 61.79 | 3.29% | 12,266,025 |
| Jun 3, 2025 | 56.50 | 60.20 | 56.36 | 59.82 | 59.82 | 6.52% | 13,232,160 |
| Jun 2, 2025 | 56.75 | 58.00 | 56.00 | 56.16 | 56.16 | -1.68% | 3,814,021 |
| May 30, 2025 | 57.87 | 58.10 | 56.58 | 57.12 | 57.12 | -0.87% | 2,491,005 |
| May 29, 2025 | 57.71 | 58.35 | 57.23 | 57.62 | 57.62 | -0.29% | 3,218,076 |
| May 28, 2025 | 57.32 | 59.04 | 57.30 | 57.79 | 57.79 | 0.91% | 3,530,345 |
| May 27, 2025 | 57.20 | 57.85 | 56.81 | 57.27 | 57.27 | -0.16% | 1,644,287 |
| May 26, 2025 | 57.30 | 58.00 | 56.70 | 57.36 | 57.36 | 0.86% | 1,827,243 |