Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹41.82

(-0.21%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	44.66	44.93	43.88	44.07	5,707	4,46,15,514.82	5,32,266
04-Dec-2025	44.12	44.25	43.2	43.35	7,826	6,22,73,016.57	6,94,550
05-Dec-2025	43.38	43.57	42	42.23	9,276	7,67,50,024.66	10,03,465
08-Dec-2025	42.23	42.51	40.05	40.62	11,598	13,69,77,667.3	19,82,270
09-Dec-2025	40.62	41.52	39.2	40.86	19,798	27,94,22,620.73	38,03,399
10-Dec-2025	40.86	41.68	40.01	40.35	8,119	9,22,82,065.78	11,74,189
11-Dec-2025	40.53	41.2	39.96	40.77	6,929	7,20,95,098.71	9,80,805
12-Dec-2025	41	41.38	40.6	40.95	5,307	6,22,47,852.21	9,91,750
15-Dec-2025	40.99	41.49	40.5	41.16	5,909	8,35,68,443.19	13,69,357
16-Dec-2025	41.14	41.49	40.62	40.87	9,500	6,24,27,466.36	9,74,979
17-Dec-2025	41	41.18	39.44	39.69	8,308	7,46,54,947.34	11,53,295
18-Dec-2025	39.69	40.01	38.87	39.15	8,240	6,20,65,024.95	8,76,878
19-Dec-2025	39.3	40.6	39.3	40.1	7,449	6,36,40,556.69	7,65,205
22-Dec-2025	40.4	41.8	40.37	40.95	11,726	7,49,67,676.09	9,18,793
23-Dec-2025	41.14	41.53	40.8	40.95	6,131	5,43,55,831.72	8,22,993
24-Dec-2025	41.14	42.09	40.56	40.92	10,190	18,01,90,813.42	34,55,811
26-Dec-2025	40.9	42.83	40.59	41.3	17,680	14,11,59,834.61	12,88,588
29-Dec-2025	41.11	41.12	40.03	40.13	5,277	4,91,20,076.99	7,27,960
30-Dec-2025	40.33	41.9	39.79	41.48	11,797	8,87,05,023.24	10,83,556
31-Dec-2025	41.31	42.75	41.2	42.14	10,069	8,95,23,939.24	12,18,749
01-Jan-2026	42.35	42.38	41.59	41.91	3,216	2,97,96,157.26	3,68,131
02-Jan-2026	42.1	42.69	41.6	41.82	7,759	6,93,15,869.47	10,57,510