Jain Irrigation Systems Limited JISLDVREQS
NSE · Hindistan · Üretici İmalatı
INR 18,75-0,39 (-%2,04)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |