Jain Irrigation Systems Limited - JISLDVREQS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	33.52	33.93	33.93	34.23	32.61	50,789
October 01, 2025	32.5	33.52	33.52	33.93	32.5	23,646
September 30, 2025	33.15	32.79	32.79	33.59	31	41,090
September 29, 2025	32.97	33.15	33.15	33.69	32.5	16,285
September 26, 2025	33.94	32.98	32.98	34.15	32.47	25,787
September 25, 2025	33.55	33.94	33.94	34.5	33.22	36,943
September 24, 2025	33.6	33.67	33.67	34.65	33.5	35,289
September 23, 2025	33.6	34.22	34.22	35.25	32.06	132,421
September 22, 2025	34.9	33.05	33.05	34.9	32.99	86,315
September 19, 2025	34.97	34.02	34.02	35	33.51	51,714
September 18, 2025	34.89	34.8	34.8	35.48	34.53	66,446
September 17, 2025	34.01	34.89	34.89	35.44	33.25	84,486
September 16, 2025	34.3	34.17	34.17	34.85	33.82	19,989
September 15, 2025	34.2	34.31	34.31	34.95	33.76	48,619
September 12, 2025	34.7	34.34	34.34	35.1	33.76	95,070
September 11, 2025	30.45	34.15	34.15	34.55	30.45	466,582
September 10, 2025	31.2	30.99	30.99	31.94	30.82	22,005
September 09, 2025	31.25	30.97	30.97	32	30.65	45,563
September 08, 2025	32.37	31.71	31.71	32.66	31.55	41,691
September 05, 2025	33.2	32.21	32.21	33.45	32.12	36,359
September 04, 2025	35	33.05	33.05	35.3	32.5	114,276
September 03, 2025	31.63	33.88	33.88	34.48	30.7	341,829
September 02, 2025	30.81	31.63	31.63	32.49	30.81	31,981
September 01, 2025	31.2	31.52	31.52	31.9	30.45	29,819
August 29, 2025	29.5	31.21	31.21	31.63	29.5	60,344
August 28, 2025	29.26	30.18	30.18	30.49	29.25	27,793
August 26, 2025	29.62	29.51	29.51	30.55	29.11	21,991
August 25, 2025	31.19	30.05	30.05	31.19	29.71	20,807
August 22, 2025	31.33	30.6	30.6	31.44	30.16	25,262
August 21, 2025	31.25	31.24	31.24	31.75	31	38,799
August 20, 2025	31.21	31.25	31.25	32.65	31.01	137,445
August 19, 2025	28.05	31.17	31.17	32.5	28.05	102,943
August 18, 2025	29.19	28.66	28.66	29.42	28.22	31,638
August 14, 2025	30.71	28.78	28.78	30.72	28.5	49,104
August 13, 2025	26.42	30.3	30.3	31.67	26.25	315,076
August 12, 2025	26.86	27.23	27.23	27.98	26.64	12,324
August 11, 2025	26.23	26.86	26.86	28.4	26.04	96,874
August 08, 2025	26.49	26.23	26.23	26.83	26	7,580
August 07, 2025	27.1	26.33	26.33	27.2	25.71	38,137
August 06, 2025	28	27.08	27.08	28.33	26.85	14,007
August 05, 2025	28.11	27.56	27.56	28.5	27.15	39,524
August 04, 2025	28.36	28.32	28.32	28.89	28.05	15,194
August 01, 2025	29.6	28.62	28.62	29.64	28.6	24,119
July 31, 2025	29.44	28.93	28.93	29.93	28.01	23,688
July 30, 2025	30.2	29.46	29.46	30.39	29.32	8,721
July 29, 2025	30.3	29.67	29.67	30.3	29.3	24,004
July 28, 2025	30.89	29.85	29.85	30.89	29.6	28,587
July 25, 2025	30.9	30.1	30.1	31	29.4	72,968
July 24, 2025	31.69	31.12	31.12	31.75	31.01	14,577
July 23, 2025	31.1	31.56	31.56	32	31.01	31,964
July 22, 2025	31.8	31.12	31.12	32.29	31.01	26,852
July 21, 2025	31.83	31.58	31.58	32.7	31.31	46,941
July 18, 2025	31.7	31.92	31.92	32.79	31.51	16,402
July 17, 2025	32.12	32.12	32.12	32.34	31.66	10,022
July 16, 2025	32	31.96	31.96	32.34	31.44	15,011
July 15, 2025	31.16	32.26	32.26	32.58	31.16	18,145
July 14, 2025	31.21	31.71	31.71	32.4	31.1	14,652
July 11, 2025	31.5	31.73	31.73	31.89	31.35	13,248
July 10, 2025	32.35	31.47	31.47	32.54	31.3	26,756
July 09, 2025	31.51	32.35	32.35	32.74	31.51	35,495

Jain Irrigation Systems Limited (JISLDVREQS.NS) NSE