Jain Irrigation

Jain Irrigation Systems Ltd Historical Data

NSEBSE

₹53.69

(-1.67%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	59.41	60.57	58.18	58.52	22,170	28,63,28,010.02	24,23,271
23-Jun-2025	58.06	59.08	57.42	57.6	13,738	19,37,76,414.2	16,25,839
24-Jun-2025	58.47	59.82	58.3	58.57	17,295	23,23,25,341.68	18,04,659
25-Jun-2025	59.05	59.9	58.6	59.39	15,044	24,86,38,502.39	22,39,628
26-Jun-2025	59.78	60.4	56.79	57.77	26,457	36,23,07,830.52	31,70,849
27-Jun-2025	58.23	59.75	57.99	58.71	15,261	23,40,18,064.91	19,70,073
30-Jun-2025	59.08	59.49	57.8	57.97	10,504	14,67,17,098.08	14,13,076
01-Jul-2025	58.2	58.5	56.92	57.92	12,326	14,27,95,463.45	10,53,545
02-Jul-2025	58.14	58.49	57	57.9	11,923	15,96,12,356.61	12,04,662
03-Jul-2025	57.89	59.75	57.23	57.46	17,252	26,97,72,450.35	19,50,866
04-Jul-2025	57.61	58.37	56.91	57.44	11,032	14,25,79,185.88	10,54,414
07-Jul-2025	57.15	57.68	56.02	56.39	8,779	14,16,80,669.4	12,76,636
08-Jul-2025	56.4	56.85	55.35	56.09	10,890	12,65,92,026.58	10,90,924
09-Jul-2025	55.75	57.14	55.75	56.8	6,851	12,10,90,216.93	9,58,745
10-Jul-2025	56.8	57.29	56.07	56.41	7,892	6,99,91,427.07	6,11,081
11-Jul-2025	56.42	56.9	54.7	54.8	13,353	16,41,07,317.31	16,68,907
14-Jul-2025	54.81	54.86	53.51	53.94	9,276	12,12,85,999.02	10,90,255
15-Jul-2025	54	56.16	53.99	55.03	13,244	20,25,07,084.72	15,19,482
16-Jul-2025	55	55.28	54.65	54.86	6,479	8,51,73,723.25	7,69,603
17-Jul-2025	55	55.23	54.46	54.6	4,855	5,41,62,125.04	4,80,627
18-Jul-2025	54.6	54.88	53.51	53.69	10,859	11,90,21,449.33	11,50,518