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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.6	35.89	35.89	36.45	35.46	909,519
February 19, 2026	36.81	35.95	35.95	37.37	35.6	1.91M
February 18, 2026	37.43	36.78	36.78	37.43	36.33	1.87M
February 17, 2026	36.7	36.78	36.78	37.39	36.36	1.2M
February 16, 2026	37.71	36.64	36.64	37.75	36.25	2.03M
February 13, 2026	36	37.68	37.68	38.69	35.29	5.96M
February 12, 2026	36.48	36.28	36.28	36.69	36	2.21M
February 11, 2026	37.29	36.46	36.46	37.38	36.36	2.35M
February 10, 2026	37.5	37.24	37.24	38.43	37.2	1.53M
February 09, 2026	36.34	37.43	37.43	37.94	36.17	2.35M
February 06, 2026	36.6	35.76	35.76	36.7	35.16	2.23M
February 05, 2026	38.1	36.77	36.77	38.15	36.44	1.63M
February 04, 2026	37.15	37.9	37.9	38.45	35.35	6.9M
February 03, 2026	37.98	37.11	37.11	38.4	36.8	1.97M
February 02, 2026	36.7	35.89	35.89	36.7	34.76	1.22M
February 01, 2026	36.5	36.33	36.33	38.39	35.51	2.94M
January 30, 2026	35.3	36.47	36.47	37.4	35	2.46M
January 29, 2026	36.45	35.56	35.56	36.57	35.35	1.38M
January 28, 2026	34.53	36.24	36.24	36.5	34.53	1.89M
January 27, 2026	34.8	34.4	34.4	34.8	33.4	1.91M
January 23, 2026	36.61	34.35	34.35	36.71	33.95	1.65M
January 22, 2026	35.2	36.45	36.45	36.59	35.19	2.28M
January 21, 2026	35.74	35.02	35.02	36.1	34.7	3.28M
January 20, 2026	37.55	35.85	35.85	37.58	35.66	2.46M
January 19, 2026	38.25	37.54	37.54	38.26	37.5	1.81M
January 16, 2026	38.99	38.25	38.25	38.99	38.07	1.55M
January 14, 2026	38.47	38.54	38.54	38.85	38.06	1.28M
January 13, 2026	38.45	38.52	38.52	38.7	38.04	1.79M
January 12, 2026	38.95	37.9	37.9	38.95	37.15	2.98M
January 09, 2026	39.04	38.58	38.58	39.35	38.1	2.66M
January 08, 2026	40.6	39.02	39.02	40.68	38.95	2.18M
January 07, 2026	40.06	40.48	40.48	40.88	40.06	1.03M
January 06, 2026	41.08	40.4	40.4	41.19	40.18	1.03M
January 05, 2026	41.82	41.07	41.07	42.15	40.97	1.42M
January 02, 2026	42.1	41.82	41.82	42.69	41.6	1.65M
January 01, 2026	42.35	41.91	41.91	42.38	41.59	710,288
December 31, 2025	41.31	42.14	42.14	42.75	41.2	2.13M
December 30, 2025	40.33	41.48	41.48	41.9	39.79	2.17M
December 29, 2025	41.11	40.13	40.13	41.12	40.03	1.22M
December 26, 2025	40.9	41.3	41.3	42.83	40.59	3.39M
December 24, 2025	41.14	40.92	40.92	42.09	40.56	4.36M
December 23, 2025	41.14	40.95	40.95	41.53	40.8	1.32M
December 22, 2025	40.4	40.95	40.95	41.8	40.37	1.82M
December 19, 2025	39.3	40.1	40.1	40.6	39.3	1.59M
December 18, 2025	39.69	39.15	39.15	40.01	38.87	1.6M
December 17, 2025	41	39.69	39.69	41.18	39.44	1.86M
December 16, 2025	41.14	40.87	40.87	41.49	40.62	1.52M
December 15, 2025	40.99	41.16	41.16	41.49	40.5	2.04M
December 12, 2025	41	40.95	40.95	41.38	40.6	1.52M
December 11, 2025	40.53	40.77	40.77	41.2	39.96	1.78M
December 10, 2025	40.86	40.35	40.35	41.68	40.01	2.27M
December 09, 2025	40.62	40.86	40.86	41.52	39.2	6.96M
December 08, 2025	42.23	40.62	40.62	42.51	40.05	3.34M
December 05, 2025	43.38	42.23	42.23	43.57	42	1.8M
December 04, 2025	44.12	43.35	43.35	44.25	43.2	1.43M
December 03, 2025	44.66	44.07	44.07	44.93	43.88	1.01M
December 02, 2025	45.19	44.63	44.63	45.19	44.44	1.12M
December 01, 2025	45.66	45.2	45.2	46.2	44.98	1.23M
November 28, 2025	45.98	45.57	45.57	46.25	45.45	970,399
November 27, 2025	46.3	45.98	45.98	46.71	45.6	1.03M

Jain Irrigation Systems Limited (JISLJALEQS.NS) NSE