Jain Irrigat-DVR

Jain Irrigation Systems Ltd-DVR Historical Data

NSEBSE

₹34.89

(2.11%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	28.05	32.5	28.05	31.17	636	31,35,183.89	75,317
20-Aug-2025	31.21	32.65	31.01	31.25	1,589	43,85,290.25	56,809
21-Aug-2025	31.25	31.75	31	31.24	380	12,07,661.95	13,648
22-Aug-2025	31.33	31.44	30.16	30.6	409	7,72,365.62	15,474
25-Aug-2025	31.19	31.19	29.71	30.05	851	6,25,714.37	7,982
26-Aug-2025	29.62	30.55	29.11	29.51	463	6,27,117.58	10,619
28-Aug-2025	29.26	30.49	29.25	30.18	677	8,10,155.03	10,567
29-Aug-2025	29.5	31.63	29.5	31.21	943	18,73,733.6	41,141
01-Sep-2025	31.2	31.9	30.45	31.52	691	8,75,919.4	14,782
02-Sep-2025	30.81	32.49	30.81	31.63	733	10,08,651.84	20,687
03-Sep-2025	31.63	34.48	30.7	33.88	2,650	1,14,47,610.61	1,52,624
04-Sep-2025	35	35.3	32.5	33.05	1,164	37,36,354.64	61,429
05-Sep-2025	33.2	33.45	32.12	32.21	730	11,84,043.62	15,055
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

Jain Irrigat-DVR: Related NEWS

No Record Found

Invest wise with Expert advice