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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	58.14	57.9	57.9	58.49	57	2.77M
July 01, 2025	58.2	57.92	57.92	58.5	56.92	2.48M
June 30, 2025	59.08	57.97	57.97	59.49	57.8	2.5M
June 27, 2025	58.23	58.71	58.71	59.75	57.99	3.97M
June 26, 2025	59.78	57.77	57.77	60.4	56.79	6.25M
June 25, 2025	59.05	59.39	59.39	59.9	58.6	4.2M
June 24, 2025	58.47	58.57	58.57	59.82	58.3	3.94M
June 23, 2025	58.06	57.6	57.6	59.08	57.42	3.33M
June 20, 2025	59.41	58.52	58.52	60.57	58.18	4.83M
June 19, 2025	62.4	60.31	60.31	62.7	60	6.6M
June 18, 2025	62.6	62.12	62.12	63.55	61.53	4.58M
June 17, 2025	63.7	62.48	62.48	64.35	62.25	2.98M
June 16, 2025	64.54	63.95	63.95	65.07	62.25	4.52M
June 13, 2025	62.8	63.97	63.97	64.75	62.4	5.93M
June 12, 2025	62.8	64.08	64.08	65.82	62.41	8.63M
June 11, 2025	65.5	63.84	63.84	66	62.8	12.73M
June 10, 2025	65	64.91	64.91	66.45	64.6	11.16M
June 09, 2025	62	64.53	64.53	64.99	61.62	13.45M
June 06, 2025	62.21	61.7	61.7	64.38	61.33	8.43M
June 05, 2025	61.8	62.2	62.2	63.79	61.38	10.78M
June 04, 2025	60.9	61.79	61.79	62	59.16	12.27M
June 03, 2025	56.5	59.82	59.82	60.2	56.36	13.23M
June 02, 2025	56.75	56.16	56.16	58	56	3.81M
May 30, 2025	57.87	57.12	57.12	58.1	56.58	2.49M
May 29, 2025	57.71	57.62	57.62	58.35	57.23	3.22M
May 28, 2025	57.32	57.79	57.79	59.04	57.3	3.53M
May 27, 2025	57.2	57.27	57.27	57.85	56.81	1.64M
May 26, 2025	57.3	57.36	57.36	58	56.7	1.83M

Jain Irrigation Systems Limited (JISLJALEQS.NS) NSE