Jain Irrigat-DVR

Jain Irrigation Systems Ltd-DVR Historical Data

NSEBSE

₹33.02

(0.12%)

Oct 8, 2025|11:46:52 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	32.37	32.66	31.55	31.71	927	13,28,962.37	27,464
09-Sep-2025	31.25	32	30.65	30.97	1,032	14,18,843.73	31,418
10-Sep-2025	31.2	31.94	30.82	30.99	435	6,84,906.85	14,486
11-Sep-2025	30.45	34.55	30.45	34.15	3,006	1,55,68,531.57	2,57,276
12-Sep-2025	34.7	35.1	33.76	34.34	1,508	31,88,190.25	52,492
15-Sep-2025	34.2	34.95	33.76	34.31	988	16,37,586.89	25,867
16-Sep-2025	34.3	34.85	33.82	34.17	424	6,65,708.98	10,655
17-Sep-2025	34.01	35.44	33.25	34.89	1,391	29,36,005.96	46,509
18-Sep-2025	34.89	35.48	34.53	34.8	462	23,14,002.48	44,609
19-Sep-2025	34.97	35	33.51	34.02	1,033	17,74,528.85	36,521
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

Jain Irrigat-DVR: Related NEWS

No Record Found

Invest wise with Expert advice