Jain Irrigation Systems Ltd

JAIRdv
🏛️ india →
33.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.10 25.25 24.00 25.05 0.0M
2021-12-30 25.00 25.00 23.20 24.15 0.0M
2021-12-29 24.60 24.60 23.65 23.95 0.0M
2021-12-28 22.95 23.50 21.80 23.50 0.1M
2021-12-27 23.15 23.15 21.60 22.40 0.0M
2021-12-24 23.70 23.70 21.90 22.30 0.0M
2021-12-23 23.70 23.70 22.85 23.00 0.0M
2021-12-22 23.65 23.70 23.15 23.45 0.0M
2021-12-21 24.35 24.35 22.15 23.35 0.0M
2021-12-20 24.15 24.50 23.30 23.30 0.0M
2021-12-17 25.95 25.95 24.15 24.50 0.0M
2021-12-16 25.85 26.00 24.80 25.35 0.0M
2021-12-15 25.05 25.95 25.05 25.85 0.0M
2021-12-14 25.15 26.00 24.55 25.05 0.0M
2021-12-13 26.05 26.40 24.40 25.15 0.0M
2021-12-10 26.60 26.60 25.25 25.50 0.0M
2021-12-09 26.00 26.40 25.00 26.05 0.0M
2021-12-08 26.40 26.50 25.75 25.90 0.0M
2021-12-07 26.45 27.50 26.00 26.35 0.1M
2021-12-06 25.45 26.65 25.40 26.35 0.0M
2021-12-03 24.15 26.00 24.15 25.40 0.0M
2021-12-02 25.85 25.85 24.25 24.80 0.0M
2021-12-01 25.70 25.70 24.00 25.15 0.0M
2021-11-30 23.25 25.10 23.25 24.75 0.0M
2021-11-29 24.35 24.35 23.70 23.95 0.0M
2021-11-26 26.00 26.00 24.80 24.90 0.0M
2021-11-25 27.20 27.20 25.70 26.10 0.0M
2021-11-24 26.10 26.35 25.10 26.30 0.0M
2021-11-23 23.50 25.10 22.95 25.10 0.0M
2021-11-22 24.70 25.20 23.95 23.95 0.0M
2021-11-18 25.65 26.50 25.00 25.20 0.0M
2021-11-17 26.40 26.80 25.65 25.85 0.0M
2021-11-16 26.15 27.00 25.30 26.40 0.0M
2021-11-15 27.40 27.45 26.00 26.10 0.0M
2021-11-12 27.50 27.85 26.80 26.90 0.0M
2021-11-11 27.50 28.30 26.55 27.50 0.0M
2021-11-10 26.45 27.55 25.85 27.10 0.0M
2021-11-09 26.55 26.90 26.00 26.45 0.0M
2021-11-08 26.40 27.35 25.40 26.00 0.0M
2021-11-04 27.40 27.40 25.25 26.30 0.0M
2021-11-03 25.90 26.75 25.45 26.40 0.0M
2021-11-02 26.20 27.60 26.10 26.60 0.0M
2021-11-01 26.25 26.85 25.05 26.70 0.0M
2021-10-29 26.70 26.90 25.65 25.75 0.0M
2021-10-28 28.85 28.85 26.60 27.00 0.0M
2021-10-27 27.50 28.40 27.05 27.85 0.0M
2021-10-26 25.35 27.05 25.10 27.05 0.0M
2021-10-25 26.65 26.65 25.35 25.80 0.0M
2021-10-22 27.40 27.60 25.15 26.65 0.1M
2021-10-21 24.85 26.85 24.85 26.30 0.0M
2021-10-20 27.20 27.85 26.10 26.10 0.1M
2021-10-19 29.10 30.20 27.40 27.45 0.1M
2021-10-18 30.45 30.45 28.55 28.80 0.1M
2021-10-14 28.50 29.10 27.75 29.10 0.1M
2021-10-13 29.45 29.80 27.50 27.75 0.2M
2021-10-12 28.70 29.00 27.00 28.80 0.4M
2021-10-11 26.85 27.65 26.40 27.65 0.1M
2021-10-08 26.00 26.75 25.50 26.35 0.3M
2021-10-07 24.95 25.55 23.85 25.50 0.3M
2021-10-06 23.90 24.45 23.90 24.35 0.2M
2021-10-05 22.20 23.30 21.75 23.30 0.1M
2021-10-04 22.90 22.90 22.05 22.20 0.0M
2021-10-01 21.80 22.70 21.80 22.15 0.0M
2021-09-30 22.70 22.70 21.95 22.15 0.0M
2021-09-29 22.95 22.95 21.35 22.30 0.1M
2021-09-28 22.60 23.70 22.20 22.40 0.0M
2021-09-27 23.20 23.40 22.05 22.90 0.0M
2021-09-24 23.55 23.55 22.65 22.80 0.1M
2021-09-23 23.55 23.90 22.70 22.80 0.1M
2021-09-22 22.20 23.00 21.75 23.00 0.2M
2021-09-21 22.00 22.80 21.20 21.95 0.0M
2021-09-20 22.05 22.85 22.00 22.15 0.1M
2021-09-17 23.35 24.75 22.90 23.00 0.2M
2021-09-16 25.35 25.45 23.85 24.10 0.1M
2021-09-15 24.00 24.50 22.60 24.50 0.2M
2021-09-14 22.20 23.80 22.05 23.35 0.1M
2021-09-13 25.50 25.50 23.10 23.10 0.4M
2021-09-09 24.30 24.30 23.65 24.30 0.5M
2021-09-08 23.15 23.15 23.15 23.15 0.1M
2021-09-07 21.50 22.05 20.10 22.05 0.3M
2021-09-06 20.70 21.00 20.55 21.00 0.1M
2021-09-03 20.00 20.00 19.40 20.00 0.1M
2021-09-02 19.05 19.65 18.90 19.05 0.0M
2021-09-01 19.05 19.55 19.00 19.05 0.0M
2021-08-31 20.90 20.90 19.30 19.40 0.1M
2021-08-30 20.15 20.50 19.85 20.25 0.1M
2021-08-27 18.75 19.60 18.20 19.55 0.1M
2021-08-26 18.70 18.70 18.05 18.70 0.1M
2021-08-25 17.80 17.85 17.80 17.85 0.0M
2021-08-24 16.20 17.00 16.00 17.00 0.0M
2021-08-23 17.30 17.45 16.20 16.20 0.0M
2021-08-20 17.35 17.35 16.65 16.95 0.0M
2021-08-18 18.25 18.75 17.30 17.40 0.0M
2021-08-17 18.95 18.95 18.00 18.15 0.0M
2021-08-16 18.65 19.40 18.55 18.65 0.0M
2021-08-13 19.35 19.45 18.65 18.85 0.0M
2021-08-12 18.50 19.30 18.50 19.10 0.1M
2021-08-11 19.40 19.40 18.05 18.90 0.2M
2021-08-10 19.70 19.90 18.20 19.00 0.1M
2021-08-09 20.10 20.10 18.95 19.15 0.0M
2021-08-06 19.90 20.10 18.95 19.15 0.1M
2021-08-05 20.15 20.40 19.25 19.40 0.0M
2021-08-04 21.30 21.60 20.00 20.10 0.1M
2021-08-03 20.00 21.05 19.95 20.75 0.1M
2021-08-02 21.00 21.00 20.10 20.25 0.1M
2021-07-30 20.35 21.00 20.20 20.30 0.1M
2021-07-29 19.05 20.20 19.05 20.20 0.1M
2021-07-28 20.05 20.05 19.10 19.25 0.1M
2021-07-27 21.35 21.40 20.00 20.05 0.1M
2021-07-26 20.70 21.60 20.05 21.05 0.1M
2021-07-23 21.65 21.65 20.40 20.65 0.0M
2021-07-22 22.20 22.20 21.05 21.20 0.1M
2021-07-20 22.35 22.35 21.05 21.20 0.1M
2021-07-19 21.80 23.25 21.10 22.05 0.1M
2021-07-16 22.70 22.70 21.50 22.15 0.0M
2021-07-15 21.35 22.20 21.15 22.15 0.2M
2021-07-14 20.50 21.35 20.35 21.15 0.1M
2021-07-13 19.50 20.45 18.60 20.35 0.1M
2021-07-12 19.60 20.20 19.25 19.50 0.0M
2021-07-09 20.00 20.00 19.20 19.60 0.0M
2021-07-08 20.00 20.45 19.25 19.85 0.1M
2021-07-07 21.55 21.55 19.55 19.65 0.1M
2021-07-06 20.55 20.55 20.55 20.55 0.1M
2021-07-05 19.60 19.60 19.60 19.60 0.1M
2021-07-02 18.70 18.70 18.70 18.70 0.1M
2021-07-01 17.50 17.85 17.50 17.85 0.0M
2021-06-30 17.15 17.25 16.50 17.00 0.0M
2021-06-29 17.45 17.45 16.45 17.15 0.0M
2021-06-28 17.10 17.25 16.25 17.05 0.0M
2021-06-25 16.95 17.30 16.60 17.10 0.0M
2021-06-24 17.10 17.50 17.00 17.30 0.0M
2021-06-23 17.75 17.75 17.00 17.20 0.0M
2021-06-22 16.90 17.60 16.90 17.25 0.0M
2021-06-21 16.90 17.10 16.30 16.90 0.1M
2021-06-18 17.65 17.65 16.80 17.05 0.1M
2021-06-17 17.45 18.30 16.85 17.65 0.1M
2021-06-16 18.30 18.60 17.40 17.70 0.1M
2021-06-15 18.70 19.50 18.00 18.25 0.1M
2021-06-14 20.80 20.80 18.90 18.90 0.2M
2021-06-11 20.05 20.05 18.60 19.85 0.6M
2021-06-10 19.10 19.10 19.10 19.10 0.1M
2021-06-09 17.40 18.20 16.35 18.20 0.7M
2021-06-08 15.40 16.65 14.90 16.55 0.3M
2021-06-07 14.55 15.65 14.55 15.15 0.2M
2021-06-04 14.70 15.10 13.80 14.45 0.2M
2021-06-03 14.00 14.45 13.95 14.45 0.1M
2021-06-02 13.85 14.10 13.30 13.80 0.1M
2021-06-01 13.40 13.80 13.15 13.55 0.1M
2021-05-31 14.15 14.15 13.40 13.70 0.0M
2021-05-28 14.40 14.70 13.50 13.65 0.1M
2021-05-27 13.80 14.20 13.10 14.00 0.2M
2021-05-26 13.25 13.75 12.85 13.55 0.1M
2021-05-25 13.50 13.75 13.10 13.50 0.1M
2021-05-24 13.75 13.75 13.10 13.15 0.0M
2021-05-21 13.65 13.85 13.45 13.60 0.0M
2021-05-20 13.80 14.00 13.40 13.50 0.1M
2021-05-19 13.90 13.90 13.25 13.60 0.1M
2021-05-18 13.75 13.85 13.30 13.55 0.1M
2021-05-17 13.40 13.75 13.00 13.25 0.0M
2021-05-14 14.10 14.10 13.10 13.15 0.0M
2021-05-12 13.15 13.80 13.10 13.75 0.1M
2021-05-11 13.05 13.50 12.65 13.15 0.0M
2021-05-10 12.90 13.20 12.75 13.05 0.0M
2021-05-07 12.50 12.95 12.50 12.90 0.0M
2021-05-06 12.35 12.75 12.35 12.70 0.0M
2021-05-05 12.40 12.80 12.40 12.60 0.0M
2021-05-04 12.75 13.40 12.50 12.60 0.0M
2021-05-03 13.50 13.50 12.50 12.80 0.0M
2021-04-30 13.10 13.30 12.90 13.00 0.0M
2021-04-29 14.35 14.40 13.25 13.25 0.0M
2021-04-28 13.90 13.90 13.00 13.90 0.2M
2021-04-27 13.25 13.25 13.25 13.25 0.0M
2021-04-26 12.10 12.65 12.10 12.65 0.0M
2021-04-23 11.50 12.05 11.50 12.05 0.0M
2021-04-22 10.85 11.85 10.85 11.50 0.0M
2021-04-20 11.00 11.75 11.00 11.35 0.0M
2021-04-19 11.85 11.85 11.30 11.30 0.0M
2021-04-16 11.45 12.05 11.40 11.85 0.0M
2021-04-15 12.00 12.00 11.40 11.55 0.0M
2021-04-13 12.45 12.45 11.65 12.00 0.0M
2021-04-12 12.20 12.25 12.10 12.10 0.0M
2021-04-09 12.25 12.80 12.25 12.70 0.0M
2021-04-08 12.45 12.75 12.45 12.50 0.0M
2021-04-07 13.15 13.15 12.55 12.85 0.0M
2021-04-06 12.35 12.90 12.15 12.80 0.0M
2021-04-05 12.75 12.75 12.35 12.40 0.0M
2021-04-01 12.65 12.85 12.05 12.75 0.0M
2021-03-31 12.95 12.95 11.95 12.25 0.0M
2021-03-30 12.65 13.00 12.25 12.55 0.0M
2021-03-26 12.95 13.50 12.45 12.65 0.0M
2021-03-25 13.15 13.40 12.60 12.95 0.4M
2021-03-24 13.70 13.70 13.10 13.15 0.0M
2021-03-23 13.20 13.85 12.60 13.60 0.1M
2021-03-22 13.75 13.80 12.65 13.20 0.0M
2021-03-19 12.50 13.35 12.20 13.20 0.0M
2021-03-18 13.00 13.60 12.35 12.75 0.0M
2021-03-17 12.90 13.70 12.90 13.00 0.0M
2021-03-16 13.40 13.70 12.90 13.30 0.0M
2021-03-15 14.40 14.40 13.40 13.50 0.0M
2021-03-12 14.65 14.70 14.00 14.10 0.0M
2021-03-10 15.40 15.40 14.25 14.65 0.1M
2021-03-09 15.10 15.45 14.40 15.00 0.1M
2021-03-08 14.25 14.75 13.90 14.75 0.1M
2021-03-05 14.95 15.00 13.65 14.05 0.1M
2021-03-04 14.35 14.35 13.70 14.35 0.1M
2021-03-03 13.20 13.70 13.20 13.70 0.0M
2021-03-02 12.50 13.05 12.15 13.05 0.0M
2021-03-01 13.00 13.00 12.40 12.45 0.0M
2021-02-26 12.50 13.20 12.30 12.80 0.0M
2021-02-25 13.15 13.15 12.50 12.70 0.0M
2021-02-24 12.45 13.00 12.25 12.55 0.0M
2021-02-23 12.80 12.90 12.60 12.85 0.0M
2021-02-22 12.85 12.95 12.25 12.70 0.0M
2021-02-19 13.00 13.00 12.60 12.85 0.0M
2021-02-18 13.15 13.15 12.65 12.85 0.0M
2021-02-17 13.35 13.35 12.80 13.10 0.0M
2021-02-16 13.00 13.50 12.75 13.05 0.0M
2021-02-15 13.30 13.95 12.85 13.00 0.0M
2021-02-12 12.55 13.60 12.55 13.30 0.0M
2021-02-11 13.30 13.30 12.90 13.10 0.0M
2021-02-10 12.95 13.40 12.80 12.90 0.0M
2021-02-09 12.95 13.90 12.95 13.30 0.0M
2021-02-08 12.90 13.50 12.85 13.30 0.0M
2021-02-05 12.80 13.10 12.80 12.90 0.0M
2021-02-04 13.20 13.30 12.30 12.80 0.0M
2021-02-03 13.55 13.55 12.60 12.75 0.0M
2021-02-02 12.80 13.60 12.70 13.10 0.0M
2021-02-01 12.80 13.65 12.80 13.05 0.0M
2021-01-29 13.00 13.60 13.00 13.20 0.0M
2021-01-28 12.60 13.25 12.60 13.00 0.0M
2021-01-27 12.75 13.80 12.55 13.15 0.0M
2021-01-25 14.00 14.00 12.85 13.20 0.0M
2021-01-22 14.00 14.45 13.40 13.50 0.0M
2021-01-21 14.80 14.80 14.00 14.05 0.0M
2021-01-20 14.65 15.00 14.25 14.30 0.0M
2021-01-19 14.15 14.70 14.00 14.65 0.0M
2021-01-18 14.70 14.90 14.00 14.05 0.0M
2021-01-15 15.00 15.95 14.65 14.70 0.1M
2021-01-14 15.10 16.00 15.10 15.40 0.0M
2021-01-13 16.75 16.75 15.85 15.85 0.1M
2021-01-12 17.40 17.40 16.50 16.65 0.3M
2021-01-11 16.60 16.60 15.80 16.60 0.5M
2021-01-08 14.95 16.05 14.10 15.85 0.6M
2021-01-07 15.00 15.70 13.60 14.60 0.3M
2021-01-06 13.45 14.30 13.45 14.30 0.6M
2021-01-05 12.75 13.20 12.00 13.00 0.2M
2021-01-04 12.40 12.75 12.10 12.50 0.1M
2021-01-01 12.25 12.60 12.10 12.30 0.0M