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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	32.4	31.54	31.54	32.4	31.52	13,221
July 07, 2025	32	32.01	32.01	32.6	31.4	47,804
July 04, 2025	32.88	31.95	31.95	33.09	31.77	44,946
July 03, 2025	32.3	32.57	32.57	33.49	32.3	23,335
July 02, 2025	33.49	33.08	33.08	33.49	32.54	13,708
July 01, 2025	32.21	32.71	32.71	33.06	32.13	16,276
June 30, 2025	33	32.62	32.62	33.2	32.49	17,234
June 27, 2025	32.51	32.68	32.68	33.25	32.39	17,859
June 26, 2025	33	32.51	32.51	33	32.3	31,082
June 25, 2025	33.28	32.98	32.98	33.35	32.85	22,321
June 24, 2025	33.49	33.16	33.16	33.49	32.53	40,886
June 23, 2025	31.98	33.02	33.02	33.3	31.8	43,123
June 20, 2025	32.45	31.97	31.97	33.3	31.71	60,496
June 19, 2025	34.42	31.82	31.82	34.42	31.22	86,258
June 18, 2025	33.91	33.91	33.91	34.1	32.2	72,493
June 17, 2025	33.5	33.52	33.52	34.48	33.24	28,526
June 16, 2025	34.5	33.38	33.38	34.5	32.72	69,848
June 13, 2025	33.8	34.12	34.12	34.75	33.57	83,129
June 12, 2025	34.46	33.9	33.9	35.9	33.8	86,489
June 11, 2025	33.55	34.46	34.46	35.95	32.91	494,265
June 10, 2025	32.61	32.89	32.89	33.71	32.1	73,907
June 09, 2025	31.7	32.61	32.61	33.26	31.52	84,090
June 06, 2025	32.08	31.57	31.57	33.17	31.46	47,488
June 05, 2025	33.49	32.08	32.08	33.99	32	118,572
June 04, 2025	30.61	32.5	32.5	33.44	30.61	98,524
June 03, 2025	30.2	31.74	31.74	31.8	29.99	92,856
June 02, 2025	29.5	30	30	30.48	29.4	24,442
May 30, 2025	29.96	29.95	29.95	30.25	29.51	9,039
May 29, 2025	30.25	29.96	29.96	30.39	29.8	7,966
May 28, 2025	29.81	30.05	30.05	30.5	29.76	18,757
May 27, 2025	30.5	29.85	29.85	30.5	29.52	10,534

Jain Irrigation Systems Limited (JISLDVREQS.NS) NSE