Jain Irrigation Systems Ltd

JAIRdv
🏛️ india →
32.79
Last Update: 2025-09-30
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
2022-12-30 19.30 19.75 18.80 19.15 0.0M
2022-12-29 18.40 20.10 18.00 18.90 0.3M
2022-12-28 19.00 19.00 17.55 18.00 0.1M
2022-12-27 18.35 18.60 17.60 18.15 0.1M
2022-12-26 17.10 18.30 17.10 17.70 0.0M
2022-12-23 18.75 18.75 16.80 17.00 0.1M
2022-12-22 18.75 19.15 18.00 18.15 0.0M
2022-12-21 19.60 19.60 18.50 18.70 0.0M
2022-12-20 19.00 19.70 19.00 19.20 0.0M
2022-12-19 19.60 19.70 19.15 19.35 0.0M
2022-12-16 19.30 19.90 19.15 19.35 0.0M
2022-12-15 19.20 19.75 19.00 19.15 0.1M
2022-12-14 19.25 19.75 18.85 19.05 0.1M
2022-12-13 19.35 19.35 18.75 18.85 0.0M
2022-12-12 19.00 19.25 18.65 18.95 0.0M
2022-12-09 19.50 19.50 18.80 18.95 0.0M
2022-12-08 19.65 19.80 19.00 19.20 0.1M
2022-12-07 19.40 20.30 18.85 19.20 0.1M
2022-12-06 19.20 19.70 18.55 19.15 0.0M
2022-12-05 19.35 19.35 18.95 19.05 0.0M
2022-12-02 19.25 19.25 18.80 18.95 0.1M
2022-12-01 19.30 19.30 18.80 19.05 0.0M
2022-11-30 19.10 19.10 18.85 18.95 0.0M
2022-11-29 19.25 19.25 18.65 18.80 0.0M
2022-11-28 19.00 19.45 18.50 18.95 0.0M
2022-11-25 19.20 19.35 18.35 19.15 0.0M
2022-11-24 19.35 19.35 18.75 18.80 0.1M
2022-11-23 19.00 19.40 18.40 18.95 0.1M
2022-11-22 18.50 19.25 18.30 18.60 0.0M
2022-11-21 19.00 19.05 18.50 18.60 0.0M
2022-11-18 19.30 19.30 18.60 18.75 0.0M
2022-11-17 19.20 19.65 18.55 18.75 0.0M
2022-11-16 19.00 19.25 18.80 18.85 0.0M
2022-11-15 19.25 19.50 18.65 19.00 0.0M
2022-11-14 19.70 19.70 18.90 19.25 0.2M
2022-11-11 19.55 20.60 19.10 19.70 0.3M
2022-11-10 20.30 20.45 19.20 19.30 0.1M
2022-11-09 19.75 20.85 19.30 20.10 0.1M
2022-11-07 19.20 19.45 18.90 19.35 0.0M
2022-11-04 19.00 19.25 18.95 19.00 0.0M
2022-11-03 19.05 19.25 18.90 19.00 0.0M
2022-11-02 19.35 19.60 19.00 19.05 0.0M
2022-11-01 19.45 19.45 18.85 19.10 0.0M
2022-10-31 19.60 19.60 18.65 19.15 0.0M
2022-10-28 19.20 19.20 18.65 18.75 0.0M
2022-10-27 18.50 19.30 18.50 18.85 0.0M
2022-10-25 19.20 19.20 18.65 18.80 0.0M
2022-10-24 19.20 19.75 18.65 18.90 0.0M
2022-10-21 19.15 19.15 18.80 18.85 0.0M
2022-10-20 18.75 19.20 18.50 18.85 0.0M
2022-10-19 18.95 19.45 18.45 18.75 0.0M
2022-10-18 19.40 19.75 18.80 19.00 0.0M
2022-10-17 19.60 19.60 18.40 18.95 0.0M
2022-10-14 19.45 19.75 19.05 19.20 0.0M
2022-10-13 20.45 20.45 18.25 18.85 0.0M
2022-10-12 19.50 19.85 19.40 19.70 0.0M
2022-10-11 20.35 20.35 19.50 19.55 0.0M
2022-10-10 20.20 20.20 19.50 19.70 0.0M
2022-10-07 20.10 20.30 19.45 19.85 0.0M
2022-10-06 20.25 20.35 19.80 19.90 0.0M
2022-10-04 20.00 20.40 19.30 19.55 0.0M
2022-10-03 20.50 20.80 19.50 19.70 0.0M
2022-09-30 20.60 20.70 19.90 20.10 0.0M
2022-09-29 21.00 21.45 19.85 19.95 0.0M
2022-09-28 21.50 21.50 20.05 20.55 0.0M
2022-09-27 20.05 23.00 20.05 20.90 0.1M
2022-09-26 20.10 20.75 19.65 20.00 0.0M
2022-09-23 21.50 21.50 20.50 20.55 0.0M
2022-09-22 21.30 22.00 21.05 21.10 0.0M
2022-09-21 21.75 21.95 21.05 21.20 0.0M
2022-09-20 22.00 22.00 21.25 21.60 0.0M
2022-09-19 22.40 22.45 20.90 21.50 0.2M
2022-09-16 21.50 21.95 20.20 20.60 0.0M
2022-09-15 22.00 22.00 21.25 21.45 0.1M
2022-09-14 22.00 22.00 21.25 21.60 0.1M
2022-09-13 22.00 22.20 21.45 21.75 0.1M
2022-09-12 22.80 22.80 21.60 21.80 0.1M
2022-09-09 23.20 23.30 21.65 21.90 0.1M
2022-09-08 24.20 24.20 22.50 22.75 0.1M
2022-09-07 22.80 24.20 22.75 23.45 0.2M
2022-09-06 21.25 23.90 21.05 22.85 0.3M
2022-09-05 21.85 21.95 21.10 21.25 0.1M
2022-09-02 21.60 21.90 20.65 21.20 0.0M
2022-09-01 21.50 21.85 20.55 21.15 0.0M
2022-08-30 21.25 21.60 21.00 21.10 0.0M
2022-08-29 20.55 21.55 19.95 20.85 0.1M
2022-08-26 21.40 21.40 20.80 21.00 0.0M
2022-08-25 20.60 21.55 20.00 21.10 0.1M
2022-08-24 20.85 20.90 19.75 19.95 0.0M
2022-08-23 21.05 21.05 20.15 20.60 0.0M
2022-08-22 21.00 21.15 20.15 20.60 0.0M
2022-08-19 20.60 21.10 20.20 20.55 0.0M
2022-08-18 20.35 20.80 20.00 20.20 0.0M
2022-08-17 20.65 21.20 20.00 20.65 0.1M
2022-08-16 20.00 20.95 19.30 20.10 0.1M
2022-08-12 19.70 20.25 19.70 19.85 0.0M
2022-08-11 20.45 20.50 19.65 19.80 0.0M
2022-08-10 19.90 20.50 19.45 20.05 0.0M
2022-08-08 19.75 20.50 19.25 19.95 0.0M
2022-08-05 19.95 20.05 19.25 19.75 0.0M
2022-08-04 20.30 20.30 19.50 19.95 0.0M
2022-08-03 20.25 20.30 19.60 19.90 0.0M
2022-08-02 20.00 20.40 19.70 19.85 0.0M
2022-08-01 20.00 20.45 19.60 20.00 0.0M
2022-07-29 19.50 20.90 19.50 19.95 0.0M
2022-07-28 20.60 20.60 19.60 19.75 0.0M
2022-07-27 20.00 20.00 19.60 19.95 0.0M
2022-07-26 19.50 20.00 19.50 19.80 0.0M
2022-07-25 20.00 20.00 19.50 19.65 0.0M
2022-07-22 20.00 20.15 19.70 19.90 0.0M
2022-07-21 19.95 20.85 19.60 19.80 0.1M
2022-07-20 19.70 19.95 19.05 19.65 0.0M
2022-07-19 20.20 20.20 19.40 19.70 0.0M
2022-07-18 20.45 20.50 18.55 20.10 0.0M
2022-07-15 19.10 19.95 19.10 19.85 0.0M
2022-07-14 19.65 20.00 19.30 19.45 0.0M
2022-07-13 20.15 20.15 19.40 19.65 0.0M
2022-07-12 19.45 20.30 19.25 19.85 0.0M
2022-07-11 20.20 20.20 19.25 19.85 0.0M
2022-07-08 19.30 20.00 19.15 19.70 0.0M
2022-07-07 20.30 20.90 18.65 19.50 0.0M
2022-07-06 19.15 20.10 18.35 19.30 0.0M
2022-07-05 19.40 20.00 19.25 19.30 0.0M
2022-07-04 20.30 20.80 17.40 19.55 0.0M
2022-07-01 19.55 20.40 19.55 19.90 0.0M
2022-06-30 20.75 20.75 19.65 20.15 0.0M
2022-06-29 20.50 20.80 19.50 20.40 0.0M
2022-06-28 21.00 21.00 19.25 20.05 0.0M
2022-06-27 21.50 21.50 20.25 20.75 0.0M
2022-06-24 20.70 21.20 20.00 20.65 0.0M
2022-06-23 21.80 22.25 19.65 20.25 0.1M
2022-06-22 22.20 24.00 20.30 21.70 1.0M
2022-06-21 17.80 20.45 17.40 20.45 0.1M
2022-06-20 17.80 18.50 17.00 17.05 0.0M
2022-06-17 18.10 18.75 17.15 18.65 0.0M
2022-06-16 18.55 18.90 17.15 18.25 0.0M
2022-06-15 19.00 19.00 18.00 18.55 0.0M
2022-06-14 19.00 19.25 17.50 18.70 0.0M
2022-06-13 19.25 19.45 18.60 18.70 0.0M
2022-06-10 19.00 19.40 18.70 19.10 0.0M
2022-06-09 19.60 19.60 18.80 19.05 0.0M
2022-06-08 19.95 19.95 18.85 19.25 0.0M
2022-06-07 19.80 19.80 18.80 19.15 0.0M
2022-06-06 20.90 20.90 19.00 19.25 0.0M
2022-06-03 21.20 21.20 19.65 20.00 0.0M
2022-06-02 20.55 21.85 20.30 20.35 0.1M
2022-06-01 21.20 22.00 20.10 21.15 0.1M
2022-05-31 20.95 21.90 20.50 20.75 0.1M
2022-05-30 19.90 20.95 19.75 20.15 0.0M
2022-05-27 21.80 21.80 19.55 19.90 0.0M
2022-05-26 18.50 21.25 18.50 20.20 0.0M
2022-05-25 19.70 19.70 18.50 18.60 0.0M
2022-05-24 19.85 20.35 19.50 19.65 0.0M
2022-05-23 20.00 20.85 19.85 19.95 0.0M
2022-05-20 19.70 20.80 19.70 20.35 0.0M
2022-05-19 21.00 21.00 18.75 19.45 0.0M
2022-05-18 21.05 22.45 20.60 21.35 0.1M
2022-05-17 20.30 22.50 18.95 21.05 0.0M
2022-05-16 19.20 19.95 18.75 18.95 0.0M
2022-05-13 19.55 20.00 18.55 19.20 0.0M
2022-05-12 18.50 20.80 18.15 18.80 0.0M
2022-05-11 21.00 21.00 17.90 18.10 0.0M
2022-05-10 19.50 20.50 19.05 19.50 0.0M
2022-05-09 21.45 21.45 19.00 19.65 0.0M
2022-05-06 20.10 20.50 19.70 20.35 0.0M
2022-05-05 21.10 21.70 19.90 20.50 0.0M
2022-05-04 20.90 21.80 20.15 20.65 0.0M
2022-05-02 19.50 21.80 19.50 20.90 0.0M
2022-04-29 22.55 22.55 21.05 21.20 0.0M
2022-04-28 20.20 22.70 20.20 21.65 0.0M
2022-04-27 22.15 22.85 21.15 21.95 0.0M
2022-04-26 22.40 23.25 21.05 22.15 0.0M
2022-04-25 21.10 21.85 21.10 21.35 0.0M
2022-04-22 23.30 23.30 21.65 22.05 0.0M
2022-04-21 22.65 23.40 22.00 22.85 0.0M
2022-04-20 22.70 23.50 22.55 22.65 0.0M
2022-04-19 23.00 23.70 22.35 22.95 0.0M
2022-04-18 23.15 23.20 21.60 22.90 0.0M
2022-04-13 23.30 24.35 22.80 23.30 0.0M
2022-04-12 23.65 24.35 22.90 23.40 0.0M
2022-04-11 24.20 25.00 23.65 23.85 0.0M
2022-04-08 24.75 24.90 23.35 23.90 0.1M
2022-04-07 23.40 24.80 23.10 23.60 0.2M
2022-04-06 22.75 23.65 21.75 22.85 0.1M
2022-04-05 22.50 22.80 21.95 22.30 0.0M
2022-04-04 21.95 22.15 21.45 21.95 0.1M
2022-04-01 20.10 21.25 20.05 21.00 0.0M
2022-03-31 20.70 20.70 19.55 20.05 0.1M
2022-03-30 20.90 21.95 19.30 20.25 0.1M
2022-03-29 20.55 21.00 19.10 20.00 0.1M
2022-03-28 20.80 21.00 20.20 20.60 0.1M
2022-03-25 21.05 21.30 20.30 20.80 0.0M
2022-03-24 21.15 21.65 20.35 20.90 0.0M
2022-03-23 21.80 21.80 21.00 21.15 0.0M
2022-03-22 21.20 21.70 21.05 21.30 0.0M
2022-03-21 21.60 22.30 21.10 21.50 0.0M
2022-03-17 21.65 22.40 21.10 21.30 0.1M
2022-03-16 21.20 21.40 20.65 21.10 0.0M
2022-03-15 22.25 22.30 20.50 20.95 0.0M
2022-03-14 22.30 22.30 20.75 21.35 0.0M
2022-03-11 21.70 22.65 20.65 21.10 0.1M
2022-03-10 20.40 20.80 19.90 20.80 0.1M
2022-03-09 17.95 19.10 17.30 18.95 0.1M
2022-03-08 19.20 19.20 17.25 17.60 0.1M
2022-03-07 20.35 20.50 18.35 18.40 0.2M
2022-03-04 20.50 20.85 20.00 20.35 0.0M
2022-03-03 21.50 21.50 20.00 20.40 0.1M
2022-03-02 20.80 21.85 19.75 20.15 0.1M
2022-02-28 21.70 22.75 20.75 21.85 0.0M
2022-02-25 22.40 22.85 21.50 21.70 0.0M
2022-02-24 20.35 22.45 20.35 20.80 0.1M
2022-02-23 20.15 22.55 20.15 22.55 0.0M
2022-02-22 21.10 21.65 20.00 20.50 0.1M
2022-02-21 23.50 23.70 21.50 21.75 0.1M
2022-02-18 23.50 23.90 23.00 23.50 0.0M
2022-02-17 23.85 23.85 22.90 23.40 0.0M
2022-02-16 23.50 23.95 23.50 23.50 0.0M
2022-02-15 23.20 23.90 21.65 23.45 0.1M
2022-02-14 25.55 25.95 23.00 23.00 0.1M
2022-02-11 25.30 25.75 24.80 25.55 0.0M
2022-02-10 24.55 25.40 24.40 24.75 0.0M
2022-02-09 24.45 25.40 24.40 24.95 0.0M
2022-02-08 25.90 25.90 24.00 24.60 0.0M
2022-02-07 24.05 25.90 24.05 25.05 0.0M
2022-02-04 25.50 25.50 24.80 25.00 0.0M
2022-02-03 25.40 25.40 24.50 24.80 0.0M
2022-02-02 24.85 25.50 24.30 25.00 0.0M
2022-02-01 25.15 25.50 24.30 24.85 0.0M
2022-01-31 25.45 25.45 24.45 24.70 0.0M
2022-01-28 24.20 25.35 24.20 24.80 0.0M
2022-01-27 24.40 25.30 23.80 24.25 0.0M
2022-01-25 23.80 25.00 23.60 24.35 0.1M
2022-01-24 25.80 26.55 24.70 24.70 0.1M
2022-01-21 26.90 26.90 25.85 26.00 0.0M
2022-01-20 26.05 27.40 26.05 26.25 0.0M
2022-01-19 26.60 27.40 26.00 26.10 0.0M
2022-01-18 28.20 28.20 27.00 27.05 0.1M
2022-01-17 27.65 28.00 27.00 27.70 0.1M
2022-01-14 27.25 27.90 25.95 27.55 0.2M
2022-01-13 27.25 27.30 25.80 27.00 0.1M
2022-01-12 27.00 27.10 25.80 26.45 0.1M
2022-01-11 27.25 27.30 25.65 26.60 0.1M
2022-01-10 26.80 27.25 26.50 26.80 0.0M
2022-01-07 27.40 27.40 25.55 26.20 0.1M
2022-01-06 25.30 26.60 24.55 26.60 0.1M
2022-01-05 27.30 27.30 25.30 25.35 0.1M
2022-01-04 25.65 27.00 25.50 26.60 0.1M
2022-01-03 25.55 26.30 25.05 26.30 0.1M