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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.47	23.23	23.23	24.47	23	6,109
February 19, 2026	23.09	23.5	23.5	23.98	23.07	30,401
February 18, 2026	24.69	23.46	23.46	24.69	23.35	31,507
February 17, 2026	24.3	23.98	23.98	24.97	23.6	19,705
February 16, 2026	25.05	24.3	24.3	25.99	23.3	41,423
February 13, 2026	23.99	25.05	25.05	25.5	23.2	34,991
February 12, 2026	24.5	23.99	23.99	25.48	23.8	12,116
February 11, 2026	24.63	25.25	25.25	26.1	24.63	48,086
February 10, 2026	23.62	25.51	25.51	25.9	23.15	76,041
February 09, 2026	23.96	23.62	23.62	24.05	23.11	65,862
February 06, 2026	23.2	22.98	22.98	23.25	22.6	49,855
February 05, 2026	24.4	23.57	23.57	24.95	23.26	41,586
February 04, 2026	23.89	23.92	23.92	24.2	21.55	94,291
February 03, 2026	22.73	23.02	23.02	23.89	22.63	26,395
February 02, 2026	23.43	22.16	22.16	24.27	21.95	55,321
February 01, 2026	22.77	23.43	23.43	24.74	22.77	13,081
January 30, 2026	24	23.62	23.62	24.4	23.25	13,655
January 29, 2026	24.4	24.07	24.07	24.5	23.11	24,512
January 28, 2026	23.02	23.71	23.71	24.5	23.02	20,115
January 27, 2026	24.22	23.53	23.53	24.78	22.98	46,410
January 23, 2026	25.6	24.82	24.82	26.2	24.61	38,742
January 22, 2026	25.35	25.6	25.6	26.48	24.51	48,175
January 21, 2026	26.22	25.35	25.35	27.9	24.3	33,238
January 20, 2026	27.48	26.37	26.37	27.48	26	9,833
January 19, 2026	27.25	26.79	26.79	27.76	26.5	14,240
January 16, 2026	27.87	27.38	27.38	28.42	27.01	8,099
January 14, 2026	27.45	27	27	28.5	26.56	88,138
January 13, 2026	27.17	27.45	27.45	28.5	26.06	36,436
January 12, 2026	27.18	26.41	26.41	27.18	26.02	1,369
January 09, 2026	27.22	26.55	26.55	27.22	26.11	48,919
January 08, 2026	27.17	27.22	27.22	28.49	27.17	5,905
January 07, 2026	27.46	27.87	27.87	27.99	27.01	4,891
January 06, 2026	27.34	27.46	27.46	27.89	26.61	32,602
January 05, 2026	27.71	27.34	27.34	29.06	27.05	28,633
January 02, 2026	27.63	27.71	27.71	28.25	27.01	4,104
January 01, 2026	28.21	27.61	27.61	28.5	27.51	9,932
December 31, 2025	27.12	28	28	28.49	26.62	11,386
December 30, 2025	27.99	27.11	27.11	27.99	26.26	15,104
December 29, 2025	28.7	27.53	27.53	28.7	27.32	5,305
December 26, 2025	28.96	28.27	28.27	28.99	27.8	29,388
December 24, 2025	27.35	28.27	28.27	29	27.35	16,212
December 23, 2025	28.15	27.68	27.68	28.15	27.55	3,683
December 22, 2025	26.86	27.65	27.65	28.56	26.33	13,786
December 19, 2025	26.27	26.86	26.86	26.98	26.27	9,339
December 18, 2025	27.07	26.51	26.51	27.07	26.5	4,366
December 17, 2025	26.73	26.64	26.64	27.23	26.55	5,545
December 16, 2025	26.66	26.81	26.81	29	26.66	50,537
December 15, 2025	26.84	26.83	26.83	27.3	26.65	14,599
December 12, 2025	27.28	26.84	26.84	27.28	26.65	16,554
December 11, 2025	26.38	26.74	26.74	26.98	26.25	4,627
December 10, 2025	27.59	26.39	26.39	27.83	25.66	24,755
December 09, 2025	27.7	27.35	27.35	27.7	26.5	6,232
December 08, 2025	29.02	27.41	27.41	29.02	27.2	8,102
December 05, 2025	27.98	28.44	28.44	28.75	27.75	2,614
December 04, 2025	28.02	27.98	27.98	28.78	27.86	20,881
December 03, 2025	29.24	28.51	28.51	29.47	28.16	25,631
December 02, 2025	28.99	29.24	29.24	29.39	28.72	4,922
December 01, 2025	28.6	28.94	28.94	29	28.5	20,124
November 28, 2025	28.95	28.6	28.6	29	28.55	3,841
November 27, 2025	29.69	28.95	28.95	29.7	28.84	8,609

Jain Irrigation Systems Limited (JISLDVREQS.NS) NSE