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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48.47	49.23	49.23	49.95	48.04	1.36M
November 06, 2025	49.51	48.67	48.67	49.86	48.37	1.35M
November 04, 2025	51.1	49.84	49.84	51.22	49.52	1.22M
November 03, 2025	51.44	51.08	51.08	51.5	50.8	1.01M
October 31, 2025	53.19	51.48	51.48	53.34	51	2.93M
October 30, 2025	52	52.86	52.86	55.79	50.2	10.81M
October 29, 2025	49.19	51.93	51.93	52.99	49.19	6.09M
October 28, 2025	49.29	49.18	49.18	49.74	48.9	897,388
October 27, 2025	49.55	49.22	49.22	50.02	49.08	876,012
October 24, 2025	50.4	49.51	49.51	50.64	49.39	1.32M
October 23, 2025	51.39	50.32	50.32	51.39	50.16	1.03M
October 21, 2025	50.49	50.79	50.79	51	50.49	308,958
October 20, 2025	50.87	50.34	50.34	51.29	50.1	1.07M
October 17, 2025	50	50.87	50.87	51.35	48.99	3.59M
October 16, 2025	49.31	49.82	49.82	50.5	49.11	1.03M
October 15, 2025	48.8	49.36	49.36	49.55	48.7	1.2M
October 14, 2025	50.3	48.65	48.65	50.69	48.38	3.34M
October 13, 2025	50.81	50.34	50.34	50.86	49.9	1.93M
October 10, 2025	50.73	50.94	50.94	51.75	50.61	3.05M
October 09, 2025	50.93	50.53	50.53	51.59	50.25	2.01M
October 08, 2025	52.1	50.93	50.93	52.4	50.67	1.97M
October 07, 2025	52.96	51.83	51.83	52.98	51.69	1.43M
October 06, 2025	53.2	52.56	52.56	53.22	52.34	1.21M
October 03, 2025	52.24	53.27	53.27	53.54	52.02	2.96M
October 01, 2025	52.46	52.06	52.06	52.73	51.64	2.45M
September 30, 2025	51.97	52.55	52.55	52.89	51.61	1.74M
September 29, 2025	52.25	51.73	51.73	52.57	51.21	2.3M
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

Jain Irrigation Systems Limited (JISLJALEQS.NS) NSE