Jain Irrigat-DVR

Jain Irrigation Systems Ltd-DVR Historical Data

NSEBSE

₹31.79

(0.35%)

Oct 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	34.9	34.9	32.99	33.05	975	28,73,554.11	51,304
23-Sep-2025	33.6	35.25	32.06	34.22	1,901	45,20,677.31	73,985
24-Sep-2025	33.6	34.65	33.5	33.67	583	11,97,275.68	9,639
25-Sep-2025	33.55	34.5	33.22	33.94	871	12,42,561.37	16,901
26-Sep-2025	33.94	34.15	32.47	32.98	617	7,61,029.35	10,116
29-Sep-2025	32.97	33.69	32.5	33.15	820	5,33,636.22	4,826
30-Sep-2025	33.15	33.59	31	32.79	1,436	13,24,187.91	18,038
01-Oct-2025	32.5	33.93	32.5	33.52	667	7,61,595.53	13,246
03-Oct-2025	33.52	34.23	32.61	33.93	958	17,17,026.02	16,623
06-Oct-2025	33.25	33.92	33	33.26	2,139	11,84,971.35	4,264
07-Oct-2025	33.02	34	32.68	32.98	1,147	16,75,881.7	25,504
08-Oct-2025	32.98	33.43	32.51	32.86	563	5,63,781.11	7,323
09-Oct-2025	33.01	33.01	31.76	31.82	274	3,16,485.99	4,865
10-Oct-2025	31.9	33	31.6	32.05	634	7,43,800.06	9,168
13-Oct-2025	32.05	33.45	31.63	33.15	702	5,13,764.43	6,312
14-Oct-2025	33.15	33.35	32.1	32.28	371	3,08,188.94	5,797
15-Oct-2025	33.1	33.49	30.85	31.9	1,080	10,74,187.35	16,892
16-Oct-2025	32.95	32.95	31.05	31.31	591	4,82,498.43	6,122
17-Oct-2025	31.61	31.79	30.75	31.68	528	8,59,189.32	12,311
20-Oct-2025	31.68	32.87	30.86	31.79	1,214	4,93,607.01	3,069

Jain Irrigat-DVR: Related NEWS

No Record Found

Invest wise with Expert advice