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
2023-12-29 33.30 34.20 32.90 32.95 0.0M
2023-12-28 33.25 33.75 33.10 33.30 0.0M
2023-12-27 32.75 34.35 32.75 33.15 0.1M
2023-12-26 33.70 34.20 32.90 33.00 0.0M
2023-12-22 33.15 34.65 33.15 33.65 0.0M
2023-12-21 33.90 34.70 32.35 33.10 0.1M
2023-12-20 34.90 35.95 32.10 33.15 0.2M
2023-12-19 32.95 35.85 32.90 34.55 0.1M
2023-12-18 33.05 33.75 32.10 32.55 0.1M
2023-12-15 34.50 34.65 32.85 33.05 0.0M
2023-12-14 35.10 36.90 32.75 33.20 0.1M
2023-12-13 34.50 36.00 33.00 35.10 0.1M
2023-12-12 33.45 34.45 33.05 33.65 0.1M
2023-12-11 34.00 34.90 33.00 33.35 0.1M
2023-12-08 34.60 34.90 33.55 34.05 0.1M
2023-12-07 35.00 35.20 33.90 34.65 0.0M
2023-12-06 35.05 36.30 34.15 34.60 0.0M
2023-12-05 36.85 36.95 35.00 35.20 0.0M
2023-12-04 37.00 37.40 35.30 35.70 0.1M
2023-12-01 36.85 36.90 35.80 36.20 0.0M
2023-11-30 37.10 37.10 35.60 36.50 0.0M
2023-11-29 36.90 37.00 36.00 36.30 0.1M
2023-11-28 37.45 37.50 35.60 36.30 0.1M
2023-11-24 37.40 37.80 36.50 37.40 0.1M
2023-11-23 36.45 36.95 35.55 36.80 0.2M
2023-11-22 36.00 36.95 35.30 36.45 0.1M
2023-11-21 37.50 37.50 35.00 36.05 0.1M
2023-11-20 35.70 38.10 35.70 36.40 0.2M
2023-11-17 34.20 35.50 33.80 34.80 0.1M
2023-11-16 34.45 35.40 34.00 34.20 0.1M
2023-11-15 32.40 33.95 32.40 33.95 0.0M
2023-11-13 32.70 32.70 31.50 32.35 0.0M
2023-11-12 32.00 33.35 32.00 32.30 0.0M
2023-11-10 30.40 31.95 29.50 31.95 0.0M
2023-11-09 31.15 31.15 30.00 30.45 0.0M
2023-11-08 32.50 32.50 30.55 31.15 0.0M
2023-11-07 31.45 31.70 30.50 31.50 0.0M
2023-11-06 30.15 30.45 29.50 30.45 0.0M
2023-11-03 28.75 29.40 28.25 29.00 0.0M
2023-11-02 29.40 29.40 28.20 28.75 0.0M
2023-11-01 28.70 28.75 28.00 28.30 0.0M
2023-10-31 28.65 29.95 27.85 28.00 0.1M
2023-10-30 29.50 30.15 28.60 28.65 0.0M
2023-10-27 29.70 29.80 28.60 29.75 0.0M
2023-10-26 30.85 30.85 28.25 28.40 0.0M
2023-10-25 31.30 31.95 29.70 29.70 0.0M
2023-10-23 31.60 33.00 31.25 31.25 0.0M
2023-10-20 31.65 33.30 31.65 32.90 0.0M
2023-10-19 32.40 33.40 31.65 32.90 0.0M
2023-10-18 33.00 33.80 32.00 32.40 0.0M
2023-10-17 34.25 34.25 32.65 33.40 0.0M
2023-10-16 33.25 33.55 31.75 33.35 0.1M
2023-10-13 32.20 33.30 31.50 32.55 0.0M
2023-10-12 31.55 32.90 31.55 32.25 0.0M
2023-10-11 32.15 32.35 30.70 32.15 0.0M
2023-10-10 32.10 32.70 31.60 32.15 0.0M
2023-10-09 33.50 33.50 32.10 32.95 0.0M
2023-10-06 32.70 33.50 31.70 33.50 0.1M
2023-10-05 33.05 33.05 31.20 31.95 0.0M
2023-10-04 32.20 32.70 31.20 31.50 0.0M
2023-10-03 32.25 32.25 30.85 32.20 0.0M
2023-09-29 31.95 32.60 31.95 32.25 0.0M
2023-09-28 32.70 32.70 32.00 32.00 0.0M
2023-09-27 32.05 32.10 32.05 32.10 0.0M
2023-09-26 31.20 32.25 31.20 32.25 0.0M
2023-09-25 31.65 31.65 31.60 31.65 0.0M
2023-09-22 31.55 31.60 31.00 31.45 0.0M
2023-09-21 30.55 31.00 30.55 31.00 0.0M
2023-09-20 29.65 30.40 29.65 30.40 0.0M
2023-09-18 30.35 30.35 30.25 30.25 0.0M
2023-09-15 30.95 30.95 30.85 30.85 0.1M
2023-09-14 31.45 31.70 31.45 31.45 0.0M
2023-09-13 32.10 32.10 32.10 32.10 0.0M
2023-09-12 32.75 32.75 32.75 32.75 0.0M
2023-09-11 33.90 33.90 33.40 33.40 0.0M
2023-09-08 35.00 35.00 34.05 34.05 0.1M
2023-09-07 34.35 34.35 34.35 34.35 0.0M
2023-09-06 33.05 33.70 33.05 33.70 0.1M
2023-09-05 32.65 33.05 32.65 33.05 0.1M
2023-09-04 33.30 33.30 33.30 33.95 0.1M
2023-09-01 33.95 33.95 33.95 33.95 0.0M
2023-08-31 34.65 34.65 34.65 34.65 0.0M
2023-08-30 35.35 35.35 35.35 35.35 0.0M
2023-08-29 36.05 36.05 36.05 36.05 0.0M
2023-08-28 36.75 36.75 36.75 36.75 0.0M
2023-08-25 39.00 40.55 37.10 37.50 0.2M
2023-08-24 39.05 39.05 37.20 39.05 0.3M
2023-08-23 35.55 37.20 35.55 37.20 0.1M
2023-08-22 33.50 35.50 33.50 35.45 0.2M
2023-08-21 32.30 33.90 31.30 33.85 0.2M
2023-08-18 34.20 34.20 32.20 32.30 0.2M
2023-08-17 34.50 34.70 33.00 33.75 0.1M
2023-08-16 33.25 33.95 33.00 33.90 0.2M
2023-08-14 32.00 33.00 30.25 32.90 0.1M
2023-08-11 31.10 33.30 31.00 31.80 0.4M
2023-08-10 31.55 33.75 30.95 31.50 0.7M
2023-08-09 29.40 31.55 28.80 30.95 0.5M
2023-08-08 28.35 30.30 26.55 28.95 0.6M
2023-08-07 28.60 28.80 27.65 27.90 0.3M
2023-08-04 24.55 28.25 24.55 27.65 0.9M
2023-08-03 24.35 24.95 24.10 24.50 0.1M
2023-08-02 25.50 25.55 24.05 24.25 0.1M
2023-08-01 24.95 25.70 24.05 25.45 0.2M
2023-07-31 25.00 25.10 24.05 24.50 0.1M
2023-07-28 25.40 25.90 24.45 24.55 0.3M
2023-07-27 28.65 28.65 24.40 24.70 1.9M
2023-07-26 23.15 26.85 23.15 26.85 1.4M
2023-07-25 22.80 22.85 22.00 22.40 0.1M
2023-07-24 20.60 22.75 20.20 22.25 0.4M
2023-07-21 20.65 20.85 20.25 20.40 0.0M
2023-07-20 20.70 20.90 20.50 20.65 0.0M
2023-07-19 20.50 21.05 20.45 20.55 0.1M
2023-07-18 21.10 21.10 20.45 20.55 0.0M
2023-07-17 21.00 21.05 20.80 20.85 0.0M
2023-07-14 20.90 21.25 20.50 20.60 0.1M
2023-07-13 21.25 21.60 20.30 20.60 0.1M
2023-07-12 21.80 21.80 20.55 20.95 0.1M
2023-07-11 21.75 22.00 21.20 21.55 0.0M
2023-07-10 20.85 21.95 20.60 21.75 0.1M
2023-07-07 21.00 21.15 20.40 20.85 0.0M
2023-07-06 20.35 21.20 20.35 21.00 0.0M
2023-07-05 20.80 20.90 20.10 20.50 0.1M
2023-07-04 20.20 20.95 20.00 20.65 0.0M
2023-07-03 19.75 20.35 19.75 20.20 0.0M
2023-06-30 20.40 20.60 19.70 19.90 0.1M
2023-06-28 20.70 20.70 20.05 20.20 0.1M
2023-06-27 20.80 21.15 20.40 20.45 0.1M
2023-06-26 20.45 21.00 19.95 20.90 0.1M
2023-06-23 21.10 21.45 20.50 20.60 0.1M
2023-06-22 21.55 21.80 20.85 21.20 0.0M
2023-06-21 21.60 22.10 21.10 21.55 0.1M
2023-06-20 21.70 22.50 21.60 21.75 0.1M
2023-06-19 21.25 22.60 21.25 21.65 0.2M
2023-06-16 21.35 21.85 21.05 21.25 0.1M
2023-06-15 21.10 21.70 20.60 21.25 0.1M
2023-06-14 20.85 21.80 20.30 21.30 0.1M
2023-06-13 21.00 21.30 20.65 21.00 0.0M
2023-06-12 21.00 21.15 20.35 20.70 0.1M
2023-06-09 20.45 21.50 20.45 21.00 0.1M
2023-06-08 20.45 21.85 20.10 20.45 0.1M
2023-06-07 20.90 20.90 20.25 20.45 0.1M
2023-06-06 20.85 20.90 20.25 20.50 0.1M
2023-06-05 21.70 22.05 20.60 20.85 0.1M
2023-06-02 20.85 22.00 20.85 21.65 0.1M
2023-06-01 20.25 21.10 20.20 20.85 0.2M
2023-05-31 20.15 20.60 19.05 20.00 0.1M
2023-05-30 20.45 20.65 19.75 20.30 0.0M
2023-05-29 21.95 21.95 20.00 20.45 0.2M
2023-05-26 19.75 20.55 19.30 20.00 0.0M
2023-05-25 18.90 20.80 18.90 20.40 0.1M
2023-05-24 19.85 19.85 19.00 19.30 0.1M
2023-05-23 19.00 19.80 18.70 19.45 0.0M
2023-05-22 18.60 19.55 18.60 19.30 0.0M
2023-05-19 19.60 19.70 18.80 19.00 0.0M
2023-05-18 19.00 19.75 19.00 19.30 0.0M
2023-05-17 19.70 19.75 19.05 19.15 0.0M
2023-05-16 19.70 19.95 19.35 19.45 0.0M
2023-05-15 20.10 20.15 19.50 19.70 0.1M
2023-05-12 20.00 20.20 19.65 19.85 0.0M
2023-05-11 20.85 20.90 19.65 20.00 0.1M
2023-05-10 20.30 20.90 19.85 20.60 0.0M
2023-05-09 20.85 20.85 20.25 20.30 0.0M
2023-05-08 20.35 20.90 19.80 20.50 0.0M
2023-05-05 20.90 21.00 19.65 19.90 0.1M
2023-05-04 19.45 21.20 19.45 20.90 0.3M
2023-05-03 18.40 20.40 17.75 19.30 0.3M
2023-05-02 18.05 18.50 18.05 18.25 0.0M
2023-04-28 18.10 18.25 18.00 18.20 0.0M
2023-04-27 18.30 18.35 17.95 18.05 0.0M
2023-04-26 18.30 18.30 17.90 18.05 0.0M
2023-04-25 18.25 18.60 18.00 18.15 0.0M
2023-04-24 18.80 18.80 17.80 18.35 0.0M
2023-04-21 18.60 18.85 18.35 18.45 0.0M
2023-04-20 18.10 18.50 18.00 18.40 0.0M
2023-04-19 18.20 18.60 18.15 18.15 0.0M
2023-04-18 18.35 18.55 18.10 18.20 0.0M
2023-04-17 18.50 18.70 18.05 18.35 0.0M
2023-04-13 18.60 18.85 18.15 18.50 0.0M
2023-04-12 18.90 18.95 18.50 18.50 0.0M
2023-04-11 18.15 18.95 18.15 18.75 0.1M
2023-04-10 18.50 18.65 18.20 18.45 0.0M
2023-04-06 18.00 18.75 17.50 18.30 0.1M
2023-04-05 18.25 18.60 17.60 18.20 0.1M
2023-04-03 18.35 18.35 17.60 18.10 0.0M
2023-03-31 17.15 18.45 17.15 17.85 0.2M
2023-03-29 16.35 17.05 15.55 16.85 0.1M
2023-03-28 16.45 16.45 15.60 15.60 0.0M
2023-03-27 16.10 16.80 15.40 15.80 0.1M
2023-03-24 16.90 16.90 15.90 16.10 0.0M
2023-03-23 17.30 17.30 16.45 16.70 0.0M
2023-03-22 17.50 18.85 16.85 16.90 0.1M
2023-03-21 16.10 18.95 15.30 17.50 1.4M
2023-03-20 18.10 18.50 15.40 15.95 0.4M
2023-03-17 17.95 18.45 17.65 18.00 0.1M
2023-03-16 17.30 18.20 16.95 17.45 0.1M
2023-03-15 17.50 17.75 17.00 17.40 0.0M
2023-03-14 17.50 17.70 16.70 17.35 0.0M
2023-03-13 17.50 17.95 16.75 17.30 0.0M
2023-03-10 16.90 17.40 16.80 17.15 0.0M
2023-03-09 17.95 17.95 17.05 17.30 0.0M
2023-03-08 17.60 17.85 16.80 17.60 0.0M
2023-03-06 16.95 17.35 16.25 17.10 0.0M
2023-03-03 16.00 18.00 15.50 16.80 0.1M
2023-03-02 15.90 15.95 15.45 15.65 0.0M
2023-03-01 16.25 16.25 15.45 15.60 0.0M
2023-02-28 16.00 16.00 15.25 15.60 0.0M
2023-02-27 16.35 16.40 15.35 15.80 0.0M
2023-02-24 16.50 16.50 15.85 16.00 0.0M
2023-02-23 16.50 16.70 16.10 16.20 0.0M
2023-02-22 16.55 16.80 16.00 16.50 0.0M
2023-02-21 17.85 17.85 16.00 16.55 0.0M
2023-02-20 17.50 17.90 17.30 17.50 0.0M
2023-02-17 17.60 17.70 17.10 17.30 0.1M
2023-02-16 17.65 17.65 17.20 17.35 0.0M
2023-02-15 17.30 17.55 17.00 17.35 0.0M
2023-02-14 17.30 17.30 17.05 17.10 0.0M
2023-02-13 17.95 17.95 17.25 17.30 0.0M
2023-02-10 17.90 18.10 17.05 17.55 0.0M
2023-02-09 17.70 17.75 17.20 17.55 0.0M
2023-02-08 17.75 17.85 17.35 17.50 0.0M
2023-02-07 17.95 17.95 17.35 17.40 0.0M
2023-02-06 17.60 17.80 17.10 17.65 0.0M
2023-02-03 17.60 17.95 17.10 17.55 0.0M
2023-02-02 18.00 18.35 17.25 17.60 0.0M
2023-02-01 18.45 18.45 17.80 17.85 0.0M
2023-01-31 18.20 18.25 17.40 18.05 0.0M
2023-01-30 18.00 18.05 17.10 17.40 0.0M
2023-01-27 18.35 18.75 17.20 18.15 0.0M
2023-01-25 18.80 18.80 18.30 18.35 0.0M
2023-01-24 18.90 18.90 18.60 18.70 0.0M
2023-01-23 18.95 19.00 18.50 18.65 0.0M
2023-01-20 18.90 19.10 18.55 18.80 0.0M
2023-01-19 18.95 19.10 18.55 18.70 0.0M
2023-01-18 19.30 19.30 18.60 18.95 0.0M
2023-01-17 19.00 19.00 18.60 18.80 0.0M
2023-01-16 19.35 19.35 18.70 18.75 0.0M
2023-01-13 18.90 19.15 18.60 18.80 0.0M
2023-01-12 19.35 19.35 18.40 18.65 0.0M
2023-01-11 18.45 19.35 18.30 19.10 0.1M
2023-01-10 18.40 18.75 18.10 18.35 0.0M
2023-01-09 18.80 19.00 18.45 18.55 0.1M
2023-01-06 19.00 19.00 18.20 18.45 0.0M
2023-01-05 19.20 19.20 18.65 18.80 0.0M
2023-01-04 19.20 19.30 18.65 18.85 0.0M
2023-01-03 18.70 19.35 18.55 19.00 0.3M
2023-01-02 19.20 19.20 18.20 18.80 0.0M