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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54	52.06	52.06	54	50.99	4.43M
September 25, 2025	54.2	53.97	53.97	54.84	53.62	2.07M
September 24, 2025	56.47	53.96	53.96	56.47	53.6	3.45M
September 23, 2025	55.99	56.21	56.21	57.7	55.82	3.19M
September 22, 2025	56.66	55.99	55.99	57	55.86	2.53M
September 19, 2025	56.6	56.93	56.93	57.8	56.6	3.28M
September 18, 2025	57.31	56.57	56.57	57.93	55.9	4.39M
September 17, 2025	56.89	57.09	57.09	59	56.66	6.02M
September 16, 2025	56.9	56.58	56.58	57.58	56.4	2.6M
September 15, 2025	57.58	56.9	56.9	57.77	56.75	3.09M
September 12, 2025	57.01	57.29	57.29	57.95	55.66	11.8M
September 11, 2025	51.91	56.83	56.83	58.3	51.56	28.35M
September 10, 2025	52.51	51.83	51.83	53.3	51.75	2.55M
September 09, 2025	53.49	52.5	52.5	53.8	52.35	2.15M
September 08, 2025	53.72	53.26	53.26	54.48	53.03	2M
September 05, 2025	55.31	53.72	53.72	55.74	53.5	3.18M
September 04, 2025	58	55.12	55.12	58	54.68	7.91M
September 03, 2025	53.15	56.9	56.9	58.1	53.01	21.86M
September 02, 2025	51.94	53.05	53.05	53.55	51.24	6.78M
September 01, 2025	50.5	51.73	51.73	52	49.15	7.22M
August 29, 2025	50.5	49.65	49.65	51	48.73	10.76M
August 28, 2025	47	48.55	48.55	49.96	47	4.25M
August 26, 2025	48.2	47.36	47.36	48.2	47	10.98M
August 25, 2025	49.84	48.35	48.35	49.84	48.1	5.89M
August 22, 2025	51.2	49.64	49.64	51.28	49.5	5.72M
August 21, 2025	52.5	51.14	51.14	52.66	51	2.74M
August 20, 2025	52.5	52.25	52.25	54.1	51.02	13.84M
August 19, 2025	48.09	51.05	51.05	52.5	47.85	5.37M
August 18, 2025	49.01	48.02	48.02	49.8	47.8	3.34M
August 14, 2025	52.73	48.98	48.98	52.73	48.6	6.04M
August 13, 2025	46.39	52.73	52.73	53.9	45.46	31.89M
August 12, 2025	46.89	46.39	46.39	46.89	46.2	1.01M
August 11, 2025	46.03	46.65	46.65	46.98	45.43	1.86M
August 08, 2025	47	46	46	47.7	45.71	2.06M
August 07, 2025	47.8	46.86	46.86	47.8	45.1	5.18M
August 06, 2025	49.25	47.9	47.9	49.79	47.53	4.2M
August 05, 2025	50.37	49.56	49.56	50.59	49.05	1.14M
August 04, 2025	50.3	49.95	49.95	50.91	49.71	1.8M
August 01, 2025	51.17	50.23	50.23	51.72	50	1.31M
July 31, 2025	50.54	51.2	51.2	52.59	50.2	2.61M
July 30, 2025	52	51.36	51.36	52.38	51.1	1.14M
July 29, 2025	52.17	51.94	51.94	52.6	51.29	2M
July 28, 2025	52.36	52.17	52.17	52.82	49.97	3.74M
July 25, 2025	52.05	52.36	52.36	52.85	51.63	2.25M
July 24, 2025	53	52.14	52.14	53.15	52.01	3.88M
July 23, 2025	52.99	53.09	53.09	53.51	52.55	2.29M
July 22, 2025	53.49	52.86	52.86	54.1	52.72	1.79M
July 21, 2025	53.69	53.31	53.31	54.2	53.15	1.56M
July 18, 2025	54.6	53.69	53.69	54.88	53.51	2.2M
July 17, 2025	55	54.6	54.6	55.23	54.46	988,799
July 16, 2025	55	54.86	54.86	55.28	54.65	1.55M
July 15, 2025	54	55.03	55.03	56.16	53.99	3.67M
July 14, 2025	54.81	53.94	53.94	54.86	53.51	2.25M
July 11, 2025	56.42	54.8	54.8	56.9	54.7	2.97M
July 10, 2025	56.8	56.41	56.41	57.29	56.07	1.24M
July 09, 2025	55.75	56.8	56.8	57.14	55.75	2.14M
July 08, 2025	56.4	56.09	56.09	56.85	55.35	2.26M
July 07, 2025	57.15	56.39	56.39	57.68	56.02	2.5M
July 04, 2025	57.61	57.44	57.44	58.37	56.91	2.48M
July 03, 2025	57.89	57.46	57.46	59.75	57.23	4.62M

Jain Irrigation Systems Limited (JISLJALEQS.NS) NSE