Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹64.91

(0.59%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	50.95	53.4	50.88	53.14	15,384	17,25,44,612.02	16,67,640
13-May-2025	53	58.85	52.61	56.63	36,474	70,78,92,953.47	44,51,577
14-May-2025	56.75	59.8	56.02	56.33	33,834	54,32,42,338.62	28,31,283
15-May-2025	56.3	56.54	55.35	55.97	14,651	17,00,00,645.43	13,31,746
16-May-2025	56.3	57.99	55.8	57.06	13,150	22,07,00,580.24	19,50,461
19-May-2025	57.29	61.2	57.29	58.23	35,521	75,26,39,249.26	71,35,569
20-May-2025	59	59.21	56.38	56.96	13,657	19,14,34,820.81	16,10,540
21-May-2025	56.96	57.25	55.86	57	10,269	20,90,46,567.63	18,06,597
22-May-2025	57	57.62	55.9	56.31	11,869	14,58,03,934.24	10,45,911
23-May-2025	56.39	58	55.81	56.87	13,149	17,58,32,049.94	12,92,043
26-May-2025	57.3	58	56.7	57.36	6,926	10,50,69,582.01	8,58,892
27-May-2025	57.2	57.85	56.81	57.27	8,367	9,42,62,178.77	6,85,062
28-May-2025	57.32	59.04	57.3	57.79	14,593	20,47,70,096.74	17,90,445
29-May-2025	57.71	58.35	57.23	57.62	10,437	18,54,76,306.23	20,65,533
30-May-2025	57.87	58.1	56.58	57.12	8,682	14,24,15,079.47	12,54,577
02-Jun-2025	56.75	58	56	56.16	15,647	21,59,34,361.33	23,81,942
03-Jun-2025	56.5	60.2	56.36	59.82	41,549	77,69,75,318.08	63,49,022
04-Jun-2025	60.9	62	59.16	61.79	42,975	74,60,01,794.92	60,44,744
05-Jun-2025	61.8	63.79	61.38	62.2	37,233	67,39,24,825.39	55,15,187
06-Jun-2025	62.21	64.38	61.33	61.7	26,691	53,10,48,594.61	36,24,221
09-Jun-2025	62	64.99	61.62	64.53	45,283	85,48,31,637.51	57,97,823
10-Jun-2025	65	66.45	64.6	64.91	45,321	72,96,47,910.04	53,68,945