Jain Irrigation Systems Limited JISLDVREQS
NSE · India · Producer Manufacturing
INR 18.75-0.39 (-2.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 18.71 | -2.25% | INR 19.00 | INR 19.67 | INR 18.40 | 20.07K |
| 2026-09-30 | INR 19.14 | -1.64% | INR 19.50 | INR 19.98 | INR 19.01 | 9.11K |
| 2026-09-29 | INR 19.46 | -1.72% | INR 19.37 | INR 19.93 | INR 19.01 | 15.31K |
| 2026-09-28 | INR 19.80 | -0.25% | INR 19.85 | INR 20.49 | INR 19.54 |
| 20.54K |
| 2026-09-25 | INR 19.85 | -1.44% | INR 20.69 | INR 20.69 | INR 19.60 | 13.26K |
| 2026-09-24 | INR 20.14 | -1.08% | INR 21.00 | INR 21.00 | INR 20.02 | 22.46K |
| 2026-09-23 | INR 20.36 | -0.83% | INR 20.58 | INR 21.00 | INR 20.15 | 55.59K |
| 2026-09-22 | INR 20.53 | -2.24% | INR 21.49 | INR 21.49 | INR 20.40 | 37.99K |
| 2026-09-21 | INR 21.00 | +0.29% | INR 21.57 | INR 21.57 | INR 20.61 | 20.36K |
| 2026-09-18 | INR 20.94 | -1.13% | INR 21.29 | INR 21.97 | INR 20.55 | 12.20K |
| 2026-09-17 | INR 21.18 | -1.44% | INR 21.00 | INR 22.24 | INR 20.51 | 73.64K |
| 2026-09-16 | INR 21.49 | +3.97% | INR 20.30 | INR 21.78 | INR 20.30 | 19.62K |
| 2026-09-15 | INR 20.67 | -0.43% | INR 20.56 | INR 21.25 | INR 20.56 | 2.48K |
| 2026-09-14 | INR 20.76 | 0.00% | INR 20.76 | INR 20.76 | INR 20.76 | 0 |
| 2026-09-11 | INR 20.76 | -0.38% | INR 20.83 | INR 21.39 | INR 20.33 | 10.01K |
| 2026-09-10 | INR 20.84 | -3.25% | INR 21.30 | INR 21.86 | INR 20.83 | 6.61K |
| 2026-09-09 | INR 21.54 | -0.74% | INR 21.97 | INR 21.97 | INR 21.05 | 23.85K |
| 2026-09-08 | INR 21.70 | -1.32% | INR 21.62 | INR 22.05 | INR 21.31 | 11.46K |
| 2026-09-07 | INR 21.99 | +0.27% | INR 22.29 | INR 22.40 | INR 21.32 | 84.00K |
| 2026-09-04 | INR 21.93 | +4.28% | INR 21.20 | INR 23.34 | INR 20.81 | 310.22K |
| 2026-09-03 | INR 21.03 | +0.29% | INR 20.80 | INR 21.66 | INR 20.60 | 211.50K |
| 2026-09-02 | INR 20.97 | 0.00% | INR 21.00 | INR 21.69 | INR 20.11 | 113.09K |
| 2026-09-01 | INR 20.97 | +2.09% | INR 21.50 | INR 21.50 | INR 20.67 | 19.54K |
| 2026-08-31 | INR 20.54 | -3.20% | INR 21.22 | INR 21.22 | INR 20.51 | 7.70K |
| 2026-08-28 | INR 21.22 | +0.43% | INR 20.95 | INR 21.70 | INR 20.89 | 7.48K |
| 2026-08-27 | INR 21.13 | -2.22% | INR 21.95 | INR 21.97 | INR 20.92 | 51.96K |
| 2026-08-26 | INR 21.61 | +3.15% | INR 21.02 | INR 22.29 | INR 20.91 | 45.32K |
| 2026-08-25 | INR 20.95 | -0.57% | INR 21.06 | INR 21.99 | INR 20.90 | 7.45K |
| 2026-08-24 | INR 21.07 | -0.33% | INR 21.35 | INR 21.82 | INR 20.73 | 13.67K |
| 2026-08-21 | INR 21.14 | -0.98% | INR 21.00 | INR 21.55 | INR 21.00 | 3.68K |
| 2026-08-20 | INR 21.35 | -1.07% | INR 21.58 | INR 21.99 | INR 20.85 | 14.97K |
| 2026-08-19 | INR 21.58 | +2.71% | INR 21.00 | INR 21.80 | INR 20.53 | 45.98K |
| 2026-08-18 | INR 21.01 | -1.27% | INR 21.00 | INR 21.75 | INR 20.82 | 1.34K |
| 2026-08-17 | INR 21.28 | +1.24% | INR 21.49 | INR 21.89 | INR 20.44 | 18.03K |
| 2026-08-14 | INR 21.02 | +0.33% | INR 20.96 | INR 21.80 | INR 20.75 | 10.29K |
| 2026-08-13 | INR 20.95 | -0.48% | INR 21.05 | INR 22.00 | INR 20.50 | 21.08K |
| 2026-08-12 | INR 21.05 | -2.82% | INR 22.40 | INR 22.40 | INR 20.70 | 27.59K |
| 2026-08-11 | INR 21.66 | +4.13% | INR 20.80 | INR 21.89 | INR 20.60 | 65.39K |
| 2026-08-10 | INR 20.80 | -11.38% | INR 23.47 | INR 24.99 | INR 19.60 | 630.63K |
| 2026-08-07 | INR 23.47 | +1.38% | INR 23.12 | INR 23.85 | INR 23.00 | 16.52K |
| 2026-08-06 | INR 23.15 | +2.25% | INR 22.97 | INR 23.38 | INR 22.70 | 8.90K |
| 2026-08-05 | INR 22.64 | +0.53% | INR 22.97 | INR 23.17 | INR 22.53 | 7.37K |
| 2026-08-04 | INR 22.52 | -0.04% | INR 22.97 | INR 23.70 | INR 22.50 | 27.61K |
| 2026-08-03 | INR 22.53 | +1.95% | INR 22.21 | INR 23.23 | INR 22.05 | 28.80K |
| 2026-07-31 | INR 22.10 | +1.80% | INR 21.71 | INR 22.47 | INR 21.71 | 12.49K |
| 2026-07-30 | INR 21.71 | -1.32% | INR 22.01 | INR 22.29 | INR 21.50 | 38.80K |
| 2026-07-29 | INR 22.00 | 0.00% | INR 21.70 | INR 23.00 | INR 21.51 | 20.50K |
| 2026-07-28 | INR 22.00 | +0.36% | INR 21.40 | INR 22.39 | INR 21.25 | 38.67K |
| 2026-07-27 | INR 21.92 | +3.01% | INR 21.78 | INR 22.10 | INR 21.32 | 18.80K |
| 2026-07-24 | INR 21.28 | +0.71% | INR 21.30 | INR 22.35 | INR 20.60 | 22.71K |
| 2026-07-23 | INR 21.13 | -1.45% | INR 21.99 | INR 21.99 | INR 21.00 | 11.34K |
| 2026-07-22 | INR 21.44 | -0.83% | INR 21.62 | INR 21.80 | INR 21.00 | 11.22K |
| 2026-07-21 | INR 21.62 | -2.17% | INR 22.00 | INR 22.18 | INR 21.51 | 44.63K |
| 2026-07-20 | INR 22.10 | -0.94% | INR 22.00 | INR 22.81 | INR 21.80 | 9.13K |
| 2026-07-17 | INR 22.31 | -1.02% | INR 22.50 | INR 22.50 | INR 21.86 | 6.94K |
| 2026-07-16 | INR 22.54 | +0.04% | INR 22.71 | INR 22.90 | INR 22.31 | 8.68K |
| 2026-07-15 | INR 22.53 | -0.79% | INR 22.76 | INR 23.09 | INR 22.30 | 17.62K |
| 2026-07-14 | INR 22.71 | -2.41% | INR 23.00 | INR 23.48 | INR 22.66 | 39.90K |
| 2026-07-13 | INR 23.27 | -0.81% | INR 23.22 | INR 23.70 | INR 22.81 | 9.89K |
| 2026-07-10 | INR 23.46 | +1.60% | INR 23.09 | INR 23.88 | INR 22.73 | 5.57K |
| 2026-07-09 | INR 23.09 | +1.81% | INR 23.50 | INR 23.50 | INR 22.68 | 6.30K |
| 2026-07-08 | INR 22.68 | -4.55% | INR 23.50 | INR 24.23 | INR 22.55 | 24.72K |
| 2026-07-07 | INR 23.76 | -0.63% | INR 24.67 | INR 24.67 | INR 23.15 | 12.98K |
| 2026-07-06 | INR 23.91 | -4.25% | INR 24.97 | INR 24.97 | INR 23.80 | 13.04K |
| 2026-07-03 | INR 24.97 | +4.56% | INR 23.89 | INR 25.65 | INR 23.72 | 15.17K |
| 2026-07-02 | INR 23.88 | -1.65% | INR 24.16 | INR 24.88 | INR 23.68 | 11.92K |
| 2026-07-01 | INR 24.28 | +0.29% | INR 24.89 | INR 24.89 | INR 24.05 | 3.48K |
| 2026-06-30 | INR 24.21 | +2.63% | INR 24.35 | INR 25.69 | INR 23.21 | 24.06K |
| 2026-06-29 | INR 23.59 | -3.28% | INR 24.90 | INR 24.90 | INR 23.13 | 8.96K |
| 2026-06-26 | INR 24.39 | 0.00% | INR 24.39 | INR 24.39 | INR 24.39 | 0 |
| 2026-06-25 | INR 24.39 | -1.01% | INR 25.24 | INR 25.24 | INR 24.31 | 20.35K |
| 2026-06-24 | INR 24.64 | -0.61% | INR 25.30 | INR 25.30 | INR 24.05 | 16.75K |
| 2026-06-23 | INR 24.79 | +1.43% | INR 24.60 | INR 26.45 | INR 24.02 | 231.37K |
| 2026-06-22 | INR 24.44 | -1.57% | INR 24.52 | INR 25.69 | INR 24.30 | 49.71K |
| 2026-06-19 | INR 24.83 | +1.89% | INR 23.50 | INR 25.50 | INR 23.50 | 70.15K |
| 2026-06-18 | INR 24.37 | +4.50% | INR 24.00 | INR 25.30 | INR 23.15 | 50.80K |
| 2026-06-17 | INR 23.32 | -1.85% | INR 24.30 | INR 24.33 | INR 23.00 | 26.80K |
| 2026-06-16 | INR 23.76 | +3.12% | INR 23.04 | INR 24.33 | INR 22.74 | 18.51K |
| 2026-06-15 | INR 23.04 | -1.92% | INR 23.50 | INR 24.30 | INR 22.75 | 28.03K |
| 2026-06-12 | INR 23.49 | +3.12% | INR 23.01 | INR 23.75 | INR 22.91 | 8.42K |
| 2026-06-11 | INR 22.78 | -0.74% | INR 22.95 | INR 23.69 | INR 22.70 | 5.37K |
| 2026-06-10 | INR 22.95 | -0.52% | INR 23.09 | INR 24.20 | INR 22.25 | 15.52K |
| 2026-06-09 | INR 23.07 | +0.96% | INR 22.39 | INR 23.29 | INR 22.39 | 4.02K |
| 2026-06-08 | INR 22.85 | -1.34% | INR 23.50 | INR 23.50 | INR 22.80 | 13.90K |
| 2026-06-05 | INR 23.16 | +1.09% | INR 23.24 | INR 23.54 | INR 22.50 | 30.98K |
| 2026-06-04 | INR 22.91 | +3.06% | INR 22.99 | INR 24.50 | INR 22.15 | 261.73K |
| 2026-06-03 | INR 22.23 | -1.64% | INR 23.38 | INR 23.38 | INR 22.10 | 19.78K |
| 2026-06-02 | INR 22.60 | -0.04% | INR 23.10 | INR 23.50 | INR 22.52 | 3.17K |
| 2026-06-01 | INR 22.61 | -4.40% | INR 23.65 | INR 23.65 | INR 22.50 | 15.68K |
| 2026-05-29 | INR 23.65 | -3.86% | INR 24.02 | INR 24.53 | INR 23.65 | 3.60K |