Jain Irrigat-DVR

Jain Irrigation Systems Ltd-DVR Historical Data

NSEBSE

₹26.3

(-0.79%)

Dec 19, 2025|02:09:38 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	29.1	29.8	29	29.37	211	3,54,260.11	9,654
20-Nov-2025	29	30	28.4	29.47	115	4,71,895.79	13,080
21-Nov-2025	29.89	29.89	28.5	29.28	139	2,64,528.95	5,179
24-Nov-2025	29.01	29.78	28.58	28.85	162	1,99,526.32	2,627
25-Nov-2025	29.39	29.9	28.53	29.04	183	2,76,614.34	5,065
26-Nov-2025	29.48	29.79	28.53	29.21	245	4,33,384.11	8,344
27-Nov-2025	29.69	29.7	28.84	28.95	122	2,49,047.1	6,826
28-Nov-2025	28.95	29	28.55	28.6	65	1,06,097.39	2,280
01-Dec-2025	28.6	29	28.5	28.94	92	5,73,497.96	5,200
02-Dec-2025	28.99	29.39	28.72	29.24	55	1,36,724.23	3,006
03-Dec-2025	29.24	29.47	28.16	28.51	108	7,34,871.42	22,311
04-Dec-2025	28.02	28.78	27.86	27.98	244	5,88,786.63	11,419
05-Dec-2025	27.98	28.75	27.75	28.44	57	72,996.31	2,272
08-Dec-2025	29.02	29.02	27.2	27.41	121	2,24,650.3	6,977
09-Dec-2025	27.7	27.7	26.5	27.35	106	1,64,892.26	3,260
10-Dec-2025	27.59	27.83	25.66	26.39	190	6,58,330.09	19,543
11-Dec-2025	26.38	26.98	26.25	26.74	146	1,21,520.47	3,402
12-Dec-2025	27.28	27.28	26.65	26.84	197	4,41,768.7	14,185
15-Dec-2025	26.84	27.3	26.65	26.83	110	3,83,616.14	12,302
16-Dec-2025	26.66	29	26.66	26.81	277	14,00,335.67	28,784
17-Dec-2025	26.73	27.23	26.55	26.64	51	1,48,025.67	3,784
18-Dec-2025	27.07	27.07	26.5	26.51	75	1,13,811.17	2,903

Jain Irrigat-DVR: Related NEWS

No Record Found

Invest wise with Expert advice