Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹57.08

(0.90%)

Sep 19, 2025|01:29:56 PM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	52.5	54.1	51.02	52.25	50,076	72,97,60,826.44	41,75,584
21-Aug-2025	52.5	52.66	51	51.14	17,031	14,09,15,073.46	14,94,141
22-Aug-2025	51.2	51.28	49.5	49.64	27,966	28,57,23,198.21	41,89,957
25-Aug-2025	49.84	49.84	48.1	48.35	27,813	28,59,93,687.36	38,62,402
26-Aug-2025	48.2	48.2	47	47.36	19,204	52,08,05,603	81,20,996
28-Aug-2025	47	49.96	47	48.55	19,130	20,59,01,085.73	17,12,279
29-Aug-2025	50.5	51	48.73	49.65	39,831	53,72,63,869.82	33,89,745
01-Sep-2025	50.5	52	49.15	51.73	25,131	36,64,76,161.82	34,87,019
02-Sep-2025	51.94	53.55	51.24	53.05	27,187	35,70,63,769.45	37,05,181
03-Sep-2025	53.15	58.1	53.01	56.9	65,989	1,23,43,60,449.37	84,49,157
04-Sep-2025	58	58	54.68	55.12	30,597	44,50,66,645.3	29,80,927
05-Sep-2025	55.31	55.74	53.5	53.72	16,727	17,32,66,716.06	14,14,012
08-Sep-2025	53.72	54.48	53.03	53.26	10,374	10,74,35,306.64	9,06,153
09-Sep-2025	53.49	53.8	52.35	52.5	18,796	11,32,08,113.04	12,08,139
10-Sep-2025	52.51	53.3	51.75	51.83	16,570	13,38,79,695.66	13,87,095
11-Sep-2025	51.91	58.3	51.56	56.83	79,772	1,58,62,39,434.7	77,25,835
12-Sep-2025	57.01	57.95	55.66	57.29	36,365	67,26,45,964.15	35,33,080
15-Sep-2025	57.58	57.77	56.75	56.9	11,663	17,63,06,983.71	15,34,512
16-Sep-2025	56.9	57.58	56.4	56.58	9,246	14,77,91,543.14	11,50,088
17-Sep-2025	56.89	59	56.66	57.09	20,284	34,82,90,425.23	24,91,553
18-Sep-2025	57.31	57.93	55.9	56.57	16,232	24,92,78,198.72	18,25,390