Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹50.53

(-0.79%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	56.6	57.8	56.6	56.93	10,623	18,72,66,955.5	17,42,074
22-Sep-2025	56.66	57	55.86	55.99	9,624	14,27,21,415.78	12,49,227
23-Sep-2025	55.99	57.7	55.82	56.21	15,145	18,02,85,857.41	9,34,227
24-Sep-2025	56.47	56.47	53.6	53.96	15,657	18,92,20,134.69	17,92,618
25-Sep-2025	54.2	54.84	53.62	53.97	10,041	11,17,78,902.06	9,35,008
26-Sep-2025	54	54	50.99	52.06	22,257	23,04,69,170	22,61,635
29-Sep-2025	52.25	52.57	51.21	51.73	16,644	11,93,65,941.86	10,05,552
30-Sep-2025	51.97	52.89	51.61	52.55	10,421	9,06,98,495.73	6,35,512
01-Oct-2025	52.46	52.73	51.64	52.06	16,114	12,77,71,896.89	11,71,615
03-Oct-2025	52.24	53.54	52.02	53.27	13,758	15,63,63,527.53	14,63,780
06-Oct-2025	53.2	53.22	52.34	52.56	6,569	6,36,89,415.97	7,07,122
07-Oct-2025	52.96	52.98	51.69	51.83	7,701	7,44,69,275.66	8,10,460
08-Oct-2025	52.1	52.4	50.67	50.93	10,956	10,16,10,174.42	11,58,097