Jain Irrigation Systems Limited (BOM:500219)
India
· Delayed Price · Currency is INR 33.10
+0.07 (0.21%)
At close: Apr 28, 2026
Jain Irrigation Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.40 | 33.62 | 32.82 | 33.10 | 33.10 | 0.21% | 148,887 |
| Apr 27, 2026 | 31.17 | 33.37 | 31.17 | 33.03 | 33.03 | 5.22% | 377,373 |
| Apr 24, 2026 | 32.25 | 32.48 | 31.12 | 31.39 | 31.39 | -2.76% | 159,259 |
| Apr 23, 2026 | 32.10 | 32.86 | 32.05 | 32.28 | 32.28 | -0.34% | 162,492 |
| Apr 22, 2026 | 32.76 | 33.03 | 31.95 | 32.39 | 32.39 | -0.98% | 2,461,466 |
| Apr 21, 2026 | 33.60 | 33.68 | 32.62 | 32.71 | 32.71 | -1.42% | 131,766 |
| Apr 20, 2026 | 33.05 | 34.50 | 32.11 | 33.18 | 33.18 | 0.39% | 245,262 |
| Apr 17, 2026 | 34.25 | 34.59 | 32.85 | 33.05 | 33.05 | -3.39% | 2,284,988 |
| Apr 16, 2026 | 33.75 | 34.41 | 33.18 | 34.21 | 34.21 | 1.54% | 160,276 |
| Apr 15, 2026 | 32.60 | 33.90 | 32.59 | 33.69 | 33.69 | 5.31% | 285,658 |
| Apr 13, 2026 | 32.25 | 32.52 | 31.13 | 31.99 | 31.99 | -1.84% | 93,062 |
| Apr 10, 2026 | 32.44 | 32.94 | 31.95 | 32.59 | 32.59 | 2.48% | 155,713 |
| Apr 9, 2026 | 31.77 | 33.21 | 31.50 | 31.80 | 31.80 | 0.38% | 180,152 |
| Apr 8, 2026 | 30.90 | 32.13 | 30.44 | 31.68 | 31.68 | 7.46% | 362,579 |
| Apr 7, 2026 | 29.83 | 30.35 | 29.00 | 29.48 | 29.48 | -1.47% | 2,183,393 |
| Apr 6, 2026 | 30.00 | 30.04 | 28.57 | 29.92 | 29.92 | 1.66% | 2,322,796 |
| Apr 2, 2026 | 29.00 | 29.74 | 27.81 | 29.43 | 29.43 | - | 2,307,657 |
| Apr 1, 2026 | 28.60 | 29.90 | 28.34 | 29.43 | 29.43 | 5.94% | 182,979 |
| Mar 30, 2026 | 29.16 | 29.36 | 27.55 | 27.78 | 27.78 | -5.96% | 546,523 |
| Mar 27, 2026 | 30.15 | 30.45 | 29.15 | 29.54 | 29.54 | -1.66% | 1,035,462 |
| Mar 25, 2026 | 30.99 | 30.99 | 29.91 | 30.04 | 30.04 | 1.45% | 405,903 |
| Mar 24, 2026 | 27.80 | 30.46 | 27.80 | 29.61 | 29.61 | 6.66% | 1,074,825 |
| Mar 23, 2026 | 29.84 | 30.02 | 27.37 | 27.76 | 27.76 | -8.56% | 2,482,763 |
| Mar 20, 2026 | 30.61 | 31.27 | 29.95 | 30.36 | 30.36 | -0.46% | 782,587 |
| Mar 19, 2026 | 32.39 | 32.39 | 30.33 | 30.50 | 30.50 | -6.30% | 193,561 |
| Mar 18, 2026 | 30.10 | 32.82 | 30.03 | 32.55 | 32.55 | 8.25% | 577,834 |
| Mar 17, 2026 | 32.39 | 32.39 | 29.75 | 30.07 | 30.07 | -3.84% | 213,130 |
| Mar 16, 2026 | 31.99 | 32.61 | 30.98 | 31.27 | 31.27 | -2.34% | 667,232 |
| Mar 13, 2026 | 34.50 | 34.50 | 31.90 | 32.02 | 32.02 | -7.00% | 576,749 |
| Mar 12, 2026 | 34.24 | 35.62 | 34.23 | 34.43 | 34.43 | -3.26% | 283,424 |
| Mar 11, 2026 | 32.66 | 36.92 | 32.66 | 35.59 | 35.59 | 9.81% | 811,495 |
| Mar 10, 2026 | 32.90 | 33.52 | 32.28 | 32.41 | 32.41 | -1.22% | 327,048 |
| Mar 9, 2026 | 33.41 | 33.66 | 32.30 | 32.81 | 32.81 | -5.85% | 130,050 |
| Mar 6, 2026 | 33.97 | 35.33 | 33.97 | 34.85 | 34.85 | 2.59% | 73,038 |
| Mar 5, 2026 | 34.51 | 35.02 | 33.56 | 33.97 | 33.97 | -1.48% | 1,085,337 |
| Mar 4, 2026 | 34.81 | 35.05 | 34.17 | 34.48 | 34.48 | -2.87% | 3,304,740 |
| Mar 2, 2026 | 34.00 | 35.75 | 33.97 | 35.50 | 35.50 | 0.94% | 351,150 |
| Feb 27, 2026 | 35.60 | 36.15 | 35.00 | 35.17 | 35.17 | -1.87% | 80,647 |
| Feb 26, 2026 | 34.71 | 36.40 | 34.71 | 35.84 | 35.84 | 3.40% | 125,872 |
| Feb 25, 2026 | 34.90 | 35.47 | 34.21 | 34.66 | 34.66 | -0.40% | 41,334 |
| Feb 24, 2026 | 35.17 | 35.52 | 34.42 | 34.80 | 34.80 | -1.05% | 111,321 |
| Feb 23, 2026 | 36.00 | 36.50 | 35.04 | 35.17 | 35.17 | -2.17% | 77,304 |
| Feb 20, 2026 | 35.56 | 36.38 | 35.52 | 35.95 | 35.95 | -0.14% | 26,342 |
| Feb 19, 2026 | 36.80 | 37.46 | 35.66 | 36.00 | 36.00 | -2.15% | 62,819 |
| Feb 18, 2026 | 36.90 | 37.37 | 36.37 | 36.79 | 36.79 | -0.05% | 128,677 |
| Feb 17, 2026 | 36.60 | 37.34 | 36.49 | 36.81 | 36.81 | 0.52% | 126,910 |
| Feb 16, 2026 | 38.40 | 38.40 | 36.30 | 36.62 | 36.62 | -2.74% | 66,149 |
| Feb 13, 2026 | 36.05 | 38.66 | 35.41 | 37.65 | 37.65 | 3.69% | 206,045 |
| Feb 12, 2026 | 36.20 | 36.58 | 36.07 | 36.31 | 36.31 | -0.44% | 24,562 |
| Feb 11, 2026 | 37.30 | 37.75 | 36.39 | 36.47 | 36.47 | -2.15% | 81,187 |
| Feb 10, 2026 | 37.40 | 38.25 | 37.21 | 37.27 | 37.27 | -0.45% | 49,111 |
| Feb 9, 2026 | 35.90 | 37.90 | 35.90 | 37.44 | 37.44 | 4.38% | 73,052 |
| Feb 6, 2026 | 36.80 | 36.80 | 35.25 | 35.87 | 35.87 | -2.39% | 90,378 |
| Feb 5, 2026 | 38.15 | 38.15 | 36.45 | 36.75 | 36.75 | -2.70% | 89,653 |
| Feb 4, 2026 | 37.16 | 38.38 | 35.45 | 37.77 | 37.77 | 1.67% | 384,563 |
| Feb 3, 2026 | 38.76 | 38.76 | 36.88 | 37.15 | 37.15 | 3.34% | 151,237 |
| Feb 2, 2026 | 36.30 | 36.30 | 34.80 | 35.95 | 35.95 | -0.91% | 77,436 |
| Feb 1, 2026 | 36.52 | 38.39 | 35.45 | 36.28 | 36.28 | -0.66% | 136,755 |
| Jan 30, 2026 | 35.55 | 37.16 | 35.04 | 36.52 | 36.52 | 2.73% | 71,935 |
| Jan 29, 2026 | 36.21 | 36.55 | 35.38 | 35.55 | 35.55 | -1.74% | 133,422 |
| Jan 28, 2026 | 34.41 | 36.46 | 34.41 | 36.18 | 36.18 | 5.14% | 58,623 |
| Jan 27, 2026 | 34.60 | 34.79 | 33.45 | 34.41 | 34.41 | -0.46% | 109,883 |
| Jan 23, 2026 | 36.50 | 36.50 | 34.05 | 34.57 | 34.57 | -5.31% | 46,108 |
| Jan 22, 2026 | 35.15 | 36.62 | 35.15 | 36.51 | 36.51 | 4.20% | 66,895 |
| Jan 21, 2026 | 35.22 | 36.03 | 34.66 | 35.04 | 35.04 | -2.26% | 158,626 |
| Jan 20, 2026 | 37.54 | 37.55 | 35.68 | 35.85 | 35.85 | -4.50% | 167,799 |
| Jan 19, 2026 | 38.29 | 38.29 | 37.47 | 37.54 | 37.54 | -1.96% | 72,737 |
| Jan 16, 2026 | 38.50 | 38.99 | 38.10 | 38.29 | 38.29 | -0.52% | 76,209 |
| Jan 14, 2026 | 38.59 | 38.80 | 38.10 | 38.49 | 38.49 | -0.13% | 152,964 |
| Jan 13, 2026 | 38.01 | 38.74 | 38.01 | 38.54 | 38.54 | 1.61% | 97,742 |
| Jan 12, 2026 | 38.60 | 38.73 | 37.16 | 37.93 | 37.93 | -1.71% | 110,992 |
| Jan 9, 2026 | 39.05 | 39.28 | 38.04 | 38.59 | 38.59 | -1.10% | 151,093 |
| Jan 8, 2026 | 40.69 | 40.69 | 38.96 | 39.02 | 39.02 | -4.06% | 289,183 |
| Jan 7, 2026 | 40.00 | 40.79 | 40.00 | 40.67 | 40.67 | 0.72% | 108,309 |
| Jan 6, 2026 | 41.18 | 41.19 | 40.20 | 40.38 | 40.38 | -1.82% | 80,911 |
| Jan 5, 2026 | 41.99 | 42.13 | 41.02 | 41.13 | 41.13 | -1.70% | 49,999 |
| Jan 2, 2026 | 41.90 | 42.68 | 41.60 | 41.84 | 41.84 | -0.07% | 137,983 |
| Jan 1, 2026 | 42.20 | 42.35 | 41.58 | 41.87 | 41.87 | -0.62% | 69,795 |
| Dec 31, 2025 | 41.41 | 42.72 | 41.33 | 42.13 | 42.13 | 1.57% | 83,953 |
| Dec 30, 2025 | 40.20 | 41.75 | 39.80 | 41.48 | 41.48 | 3.39% | 106,814 |
| Dec 29, 2025 | 40.87 | 41.00 | 40.10 | 40.12 | 40.12 | -3.02% | 137,454 |
| Dec 26, 2025 | 40.15 | 42.81 | 40.15 | 41.37 | 41.37 | 1.15% | 162,999 |
| Dec 24, 2025 | 41.00 | 42.11 | 40.51 | 40.90 | 40.90 | -0.17% | 78,956 |
| Dec 23, 2025 | 41.00 | 41.50 | 40.78 | 40.97 | 40.97 | -0.02% | 56,705 |
| Dec 22, 2025 | 40.97 | 41.80 | 40.48 | 40.98 | 40.98 | 2.17% | 110,127 |
| Dec 19, 2025 | 39.35 | 40.53 | 39.35 | 40.11 | 40.11 | 2.09% | 158,379 |
| Dec 18, 2025 | 39.79 | 40.00 | 39.00 | 39.29 | 39.29 | -1.16% | 329,432 |
| Dec 17, 2025 | 40.80 | 41.18 | 39.50 | 39.75 | 39.75 | -2.55% | 105,939 |
| Dec 16, 2025 | 40.55 | 41.50 | 40.55 | 40.79 | 40.79 | -1.16% | 113,174 |
| Dec 15, 2025 | 40.70 | 41.67 | 40.57 | 41.27 | 41.27 | 0.71% | 123,367 |
| Dec 12, 2025 | 40.80 | 41.35 | 40.65 | 40.98 | 40.98 | 0.49% | 55,729 |
| Dec 11, 2025 | 40.31 | 41.18 | 39.99 | 40.78 | 40.78 | 1.32% | 119,981 |
| Dec 10, 2025 | 40.80 | 41.69 | 40.00 | 40.25 | 40.25 | -1.30% | 147,978 |
| Dec 9, 2025 | 40.05 | 41.49 | 39.21 | 40.78 | 40.78 | 0.42% | 427,928 |
| Dec 8, 2025 | 42.23 | 42.54 | 40.10 | 40.61 | 40.61 | -3.93% | 95,001 |
| Dec 5, 2025 | 43.10 | 43.41 | 42.06 | 42.27 | 42.27 | -2.60% | 207,312 |
| Dec 4, 2025 | 44.23 | 44.24 | 43.29 | 43.40 | 43.40 | -1.63% | 74,166 |
| Dec 3, 2025 | 44.46 | 45.04 | 44.00 | 44.12 | 44.12 | -1.39% | 128,462 |
| Dec 2, 2025 | 45.20 | 45.21 | 44.50 | 44.74 | 44.74 | -0.95% | 56,621 |
| Dec 1, 2025 | 46.00 | 46.16 | 45.00 | 45.17 | 45.17 | -0.94% | 52,292 |