Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹56.96

(-2.18%)

May 20, 2025|03:44:08 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	55.33	56.71	54.75	56.24	14,546	21,42,09,858.62	15,34,527
22-Apr-2025	56.79	57.35	55.66	56.02	10,847	14,50,14,816.02	12,41,286
23-Apr-2025	56.2	56.9	55.12	56.5	13,089	14,52,23,827.51	10,63,237
24-Apr-2025	56.8	58.49	56.25	58.2	20,888	29,68,70,216.6	23,06,241
25-Apr-2025	58.2	58.32	53.79	54.51	21,388	31,61,30,791.75	28,73,041
28-Apr-2025	54.89	55.18	53.72	53.99	13,775	12,64,86,519.21	10,20,778
29-Apr-2025	54.26	54.91	53.11	53.3	7,820	8,03,16,124.04	6,57,595
30-Apr-2025	53	53.74	51.99	52.5	13,360	11,07,15,542.78	10,32,034
02-May-2025	52.5	52.96	49.97	50.27	15,972	20,26,97,262.11	20,21,006
05-May-2025	50.76	53	50.05	52.4	16,973	18,14,20,612.23	10,16,021
06-May-2025	52.6	52.7	49.9	50.2	12,107	12,36,14,638.15	11,40,587
07-May-2025	50	50.86	48.81	49.59	22,426	22,25,65,433.05	15,01,575
08-May-2025	49.89	50.72	48	48.29	12,901	15,71,96,592.9	15,53,400
09-May-2025	47.83	49.5	47.42	49.06	12,862	9,32,31,196.86	7,25,294
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