Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹46.23

(0.50%)

Aug 11, 2025|12:29:55 PM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	54.81	54.86	53.51	53.94	9,276	12,12,85,999.02	10,90,255
15-Jul-2025	54	56.16	53.99	55.03	13,244	20,25,07,084.72	15,19,482
16-Jul-2025	55	55.28	54.65	54.86	6,479	8,51,73,723.25	7,69,603
17-Jul-2025	55	55.23	54.46	54.6	4,855	5,41,62,125.04	4,80,627
18-Jul-2025	54.6	54.88	53.51	53.69	10,859	11,90,21,449.33	11,50,518
21-Jul-2025	53.69	54.2	53.15	53.31	7,218	8,36,52,847.99	7,23,735
22-Jul-2025	53.49	54.1	52.72	52.86	8,541	9,53,38,460.36	8,39,721
23-Jul-2025	52.99	53.51	52.55	53.09	8,302	12,11,81,475.51	12,85,026
24-Jul-2025	53	53.15	52.01	52.14	13,526	20,35,35,535	20,33,062
25-Jul-2025	52.05	52.85	51.63	52.36	9,656	11,78,92,227.85	10,81,779
28-Jul-2025	52.36	52.82	49.97	52.17	17,083	19,20,81,597.74	16,10,809
29-Jul-2025	52.17	52.6	51.29	51.94	8,847	10,37,37,605.79	10,62,766
30-Jul-2025	52	52.38	51.1	51.36	5,105	5,90,11,533.86	6,15,235
31-Jul-2025	50.54	52.59	50.2	51.2	8,212	13,50,03,913.12	13,92,440
01-Aug-2025	51.17	51.72	50	50.23	7,412	6,69,52,056.15	6,32,460
04-Aug-2025	50.3	50.91	49.71	49.95	8,878	9,00,41,824.2	10,06,085
05-Aug-2025	50.37	50.59	49.05	49.56	9,539	5,65,30,424.68	4,45,549
06-Aug-2025	49.25	49.79	47.53	47.9	16,948	20,36,99,022.66	24,53,884
07-Aug-2025	47.8	47.8	45.1	46.86	31,350	24,04,36,537.75	23,89,929
08-Aug-2025	47	47.7	45.71	46	10,067	9,62,43,691.48	10,74,269