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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	29.48	29.21	29.21	29.79	28.53	14,787
November 25, 2025	29.39	29.04	29.04	29.9	28.53	9,578
November 24, 2025	29.01	28.85	28.85	29.78	28.58	7,006
November 21, 2025	29.89	29.28	29.28	29.89	28.5	9,271
November 19, 2025	29.1	29.37	29.37	29.8	29	12,288
November 18, 2025	29.32	29.5	29.5	30	29.1	9,333
November 17, 2025	29.15	29.9	29.9	30.5	29.15	16,499
November 14, 2025	30.69	29.32	29.32	30.69	28.5	28,779
November 13, 2025	30.6	30.11	30.11	30.94	28.37	17,075
November 12, 2025	29.8	30.09	30.09	30.95	29.8	19,898
November 11, 2025	30.8	30.3	30.3	30.84	29.9	18,325
November 10, 2025	30.59	30.4	30.4	30.8	30.15	5,185
November 07, 2025	30.07	30.35	30.35	30.79	30.01	15,038
November 06, 2025	30.25	30.32	30.32	30.86	30.25	12,424
November 04, 2025	31.38	30.42	30.42	31.38	30.12	20,208
November 03, 2025	31.51	30.62	30.62	31.73	30.13	28,350
October 31, 2025	32.25	31.08	31.08	32.25	30.86	23,956
October 30, 2025	31.02	32.15	32.15	32.89	30	70,216
October 29, 2025	30.6	31.13	31.13	31.75	30	71,672
October 28, 2025	30.06	30.12	30.12	30.69	29.9	12,997
October 27, 2025	30.26	30.17	30.17	31.59	30.01	17,581
October 24, 2025	31.99	30.78	30.78	32	30.56	12,631
October 23, 2025	31.82	31.48	31.48	32.47	31.17	12,550
October 21, 2025	31.79	31.81	31.81	32.15	31.11	3,878
October 20, 2025	31.68	31.79	31.79	32.87	30.86	15,606
October 17, 2025	31.61	31.68	31.68	31.79	30.75	27,572
October 16, 2025	32.95	31.31	31.31	32.95	31.05	15,269
October 15, 2025	33.1	31.9	31.9	33.49	30.85	33,519
October 14, 2025	33.15	32.28	32.28	33.35	32.1	12,302
October 13, 2025	32.05	33.15	33.15	33.45	31.63	15,732
October 10, 2025	31.9	32.05	32.05	33	31.6	23,643
October 09, 2025	33.01	31.82	31.82	33.01	31.76	9,882
October 08, 2025	32.98	32.86	32.86	33.43	32.51	17,249
October 07, 2025	33.02	32.98	32.98	34	32.68	51,404
October 06, 2025	33.25	33.26	33.26	33.92	33	35,519
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

Jain Irrigation Systems Limited (JISLDVREQS.NS) NSE