Jain Irrigat-DVR

Jain Irrigation Systems Ltd-DVR Historical Data

NSEBSE

₹23.71

(0.76%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	28.7	28.7	27.32	27.53	155	1,47,555.38	3,754
30-Dec-2025	27.99	27.99	26.26	27.11	229	4,09,011.03	8,376
31-Dec-2025	27.12	28.49	26.62	28	155	3,14,582.21	7,341
01-Jan-2026	28.21	28.5	27.51	27.61	113	2,73,554.69	8,895
02-Jan-2026	27.63	28.25	27.01	27.71	112	1,12,073.83	2,890
05-Jan-2026	27.71	29.06	27.05	27.34	252	8,01,643.06	11,369
06-Jan-2026	27.34	27.89	26.61	27.46	366	8,77,253.74	17,074
07-Jan-2026	27.46	27.99	27.01	27.87	161	1,22,568.88	2,336
08-Jan-2026	27.17	28.49	27.17	27.22	155	1,60,309.56	2,772
09-Jan-2026	27.22	27.22	26.11	26.55	163	13,12,507.58	43,209
12-Jan-2026	27.18	27.18	26.02	26.41	105	38,463.8	772
13-Jan-2026	27.17	28.5	26.06	27.45	383	9,92,535.27	24,852
14-Jan-2026	27.45	28.5	26.56	27	565	24,34,660.57	48,251
16-Jan-2026	27.87	28.42	27.01	27.38	250	2,23,766.41	3,975
19-Jan-2026	27.25	27.76	26.5	26.79	194	3,89,250.24	12,529
20-Jan-2026	27.48	27.48	26	26.37	187	2,60,572.97	6,993
21-Jan-2026	26.22	27.9	24.3	25.35	589	8,41,008.64	16,818
22-Jan-2026	25.35	26.48	24.51	25.6	631	12,25,107.07	24,221
23-Jan-2026	25.6	26.2	24.61	24.82	273	9,73,778.34	32,736
27-Jan-2026	24.22	24.78	22.98	23.53	428	10,93,835.51	31,356

Jain Irrigat-DVR: Related NEWS

No Record Found

Invest wise with Expert advice