NSE - Delayed Quote INR

Jain Irrigation Systems Limited (JISLJALEQS.NS)

Compare
81.46
+5.22
+(6.85%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202576.4582.2775.2581.4681.4616,742,170
Jan 17, 202574.6377.8074.0076.2476.247,485,264
Jan 16, 202573.5075.2473.5074.1574.153,237,129
Jan 15, 202574.0075.7472.1572.3872.384,315,553
Jan 14, 202571.5973.7571.5973.2573.254,394,079
Jan 13, 202572.0075.4969.8070.5270.527,197,865
Jan 10, 202575.3075.9071.6973.9373.936,266,289
Jan 9, 202577.9478.6174.2574.5374.534,893,553
Jan 8, 202575.1078.8075.1077.8477.8410,756,485
Jan 7, 202572.2477.9072.0676.9676.9616,274,774
Jan 6, 202573.1577.8070.8971.3171.3112,154,845
Jan 3, 202574.3775.9072.7273.1573.154,460,421
Jan 2, 202570.0175.4469.9474.3974.3913,575,794
Jan 1, 202567.9569.7567.9569.6169.612,604,265
Dec 31, 202467.9068.3466.6567.9967.991,769,225
Dec 30, 202468.9068.9967.0067.7867.782,644,985
Dec 27, 202468.5569.1067.5168.7468.742,292,109
Dec 26, 202467.6069.9067.0168.1168.115,693,503
Dec 24, 202467.5168.1866.8067.0367.032,277,763
Dec 23, 202469.4069.7467.2167.4567.454,893,425
Dec 20, 202472.5572.8168.7568.9468.945,659,178
Dec 19, 202471.7073.3971.0071.8371.836,233,569
Dec 18, 202474.5575.1072.0072.9772.975,862,773
Dec 17, 202477.6877.8574.5074.6574.655,621,060
Dec 16, 202477.0078.4076.7977.4077.407,612,073
Dec 13, 202475.6078.0074.1577.1477.1411,484,975
Dec 12, 202479.2079.9776.0076.5876.5813,468,174
Dec 11, 202472.2080.8672.0080.1080.1038,847,183
Dec 10, 202474.4174.6371.1771.9371.934,238,244
Dec 9, 202476.4776.4974.0074.4174.414,065,032
Dec 6, 202475.6077.0074.5576.6176.617,339,737
Dec 5, 202473.5176.9072.9175.3575.3520,577,396
Dec 4, 202472.2973.9071.8172.9372.934,600,534
Dec 3, 202473.1673.8071.6372.0272.022,604,217
Dec 2, 202472.0073.7571.2573.1673.162,678,852
Nov 29, 202471.5073.3270.7472.2372.235,675,521
Nov 28, 202472.9574.0170.7971.1771.175,257,210
Nov 27, 202471.1974.2971.0172.8172.8110,121,819
Nov 26, 202468.8772.2968.5870.9670.969,373,899
Nov 25, 202467.2569.4266.1168.9168.916,863,106
Nov 22, 202463.9066.4063.4365.5565.554,426,448
Nov 21, 202465.5665.9063.5063.7463.743,702,653
Nov 19, 202465.0067.7465.0065.5765.575,115,030
Nov 18, 202464.8166.8062.6564.6864.683,410,276
Nov 14, 202464.8567.5964.3064.6564.652,548,273
Nov 13, 202465.0067.3264.1664.4964.495,540,962
Nov 12, 202467.3668.9066.1567.4367.433,054,341
Nov 11, 202468.0069.9066.6067.3667.362,992,583
Nov 8, 202470.0170.7167.7568.5868.583,979,319
Nov 7, 202467.3671.7066.7569.8269.8211,815,117
Nov 6, 202465.6967.9064.8567.1567.154,105,667
Nov 5, 202465.3067.4564.5065.8265.824,152,908
Nov 4, 202466.7466.7462.7465.0465.044,488,150
Nov 1, 202464.9967.5064.9966.9866.983,553,910
Oct 31, 202461.0064.8960.4764.3564.358,077,770
Oct 30, 202453.9061.5053.5660.9660.9614,924,444
Oct 29, 202452.0354.9052.0353.4453.444,473,656
Oct 28, 202455.6556.7653.3654.5054.505,680,064
Oct 25, 202457.9058.8954.6055.6555.652,967,896
Oct 24, 202458.1059.1856.9257.7857.782,538,716
Oct 23, 202458.1459.9656.5057.9857.982,750,937
Oct 22, 202460.3060.3056.9057.1857.182,564,250
Oct 21, 202462.1062.5459.7659.9959.991,955,863
Oct 18, 202461.0062.8060.5062.0262.021,667,191
Oct 17, 202462.2562.6661.2461.6861.681,849,388
Oct 16, 202462.3162.9561.7061.9961.992,015,026
Oct 15, 202462.0063.3862.0062.2962.292,816,123
Oct 14, 202463.8065.0563.0563.5963.592,328,397
Oct 11, 202463.0064.3063.0063.5263.521,921,586
Oct 10, 202463.4763.9562.8963.0963.091,357,147
Oct 9, 202463.8064.2562.8963.0163.011,579,929
Oct 8, 202460.1063.9059.9263.5963.592,721,586
Oct 7, 202464.0064.4959.8060.3260.325,625,865
Oct 4, 202463.6164.6862.7963.4963.491,882,332
Oct 3, 202464.2566.5663.7463.9863.982,860,144
Oct 1, 202464.3766.6464.3765.4765.472,877,171
Sep 30, 202465.2065.7764.0164.7664.761,914,192
Sep 27, 202465.6066.4465.3665.5165.511,283,054
Sep 26, 202466.0566.2465.1565.5065.501,508,275
Sep 25, 202466.5066.7465.3565.8765.871,648,839
Sep 24, 202467.5067.6466.1566.5066.501,205,226
Sep 23, 202466.3267.8666.3267.5067.502,037,339
Sep 20, 202466.0067.7266.0066.2866.282,110,931
Sep 19, 202468.4568.9664.4766.2366.234,393,473
Sep 18, 202469.3969.3967.6068.0368.032,532,426
Sep 17, 202470.1670.1669.0069.2669.262,315,118
Sep 16, 202469.4571.7968.6770.1670.164,143,046
Sep 13, 202469.4970.7568.8069.1169.114,047,350
Sep 12, 202469.3870.2069.0069.1969.192,852,059
Sep 11, 202469.9771.9168.8869.0869.083,205,992
Sep 10, 202468.5070.5768.5069.8269.822,464,659
Sep 9, 202469.2969.2967.1067.8967.894,081,083
Sep 6, 202470.6871.1168.6068.9268.922,146,981
Sep 5, 202470.6871.6270.0070.6870.682,074,660
Sep 4, 202469.8071.5969.3969.6169.612,843,753
Sep 3, 202469.4672.5169.4670.5170.515,354,375
Sep 2, 202470.8071.0469.1369.4669.462,594,760
Aug 30, 202470.8971.4770.0270.7370.732,083,308
Aug 29, 202472.1072.8570.0070.5570.554,998,206
Aug 28, 202473.0574.5571.6472.0272.023,789,389
Aug 27, 202474.0175.1072.8072.9972.993,825,929
Aug 26, 202474.6076.8073.2174.3174.3112,086,001
Aug 23, 202469.9576.5068.7474.2774.2736,203,048
Aug 22, 202468.3069.9166.0366.6666.665,108,949
Aug 21, 202467.7968.6067.3368.0468.041,698,503
Aug 20, 202467.4368.8567.1067.5667.561,723,181
Aug 19, 202466.7068.4966.7067.6267.621,409,214
Aug 16, 202467.7568.0066.3566.8766.872,510,328
Aug 14, 202466.0269.4564.7667.5267.523,815,153
Aug 13, 202467.5568.5066.0966.4766.471,906,643
Aug 12, 202468.5768.5767.1267.4567.452,206,279
Aug 9, 202468.0669.9067.5068.8268.823,490,139
Aug 8, 202468.8069.3167.2267.6867.682,599,672
Aug 7, 202465.1969.2465.0468.8068.804,101,304
Aug 6, 202468.0068.3363.9564.5464.544,602,991
Aug 5, 202467.0568.5465.1666.1166.115,589,675
Aug 2, 202468.5070.9368.0570.0270.024,257,609
Aug 1, 202472.0573.2669.7069.9069.907,328,550
Jul 31, 202474.3076.0072.0072.5172.5114,251,093
Jul 30, 202473.9975.5073.3873.8673.865,397,638
Jul 29, 202475.9876.4073.2573.6973.694,841,766
Jul 26, 202474.2776.4074.0075.1775.176,989,873
Jul 25, 202472.5575.7072.0573.7173.717,729,726
Jul 24, 202471.6073.9071.4573.4573.455,175,443
Jul 23, 202471.6074.8066.8471.8171.8118,075,768
Jul 22, 202469.5572.0868.2470.9970.994,359,625
Jul 19, 202473.1073.1569.1370.1370.136,907,914
Jul 18, 202471.5074.5570.3572.8072.806,987,251
Jul 16, 202472.9073.4570.8071.1071.105,311,398
Jul 15, 202475.0075.6971.7372.4672.468,283,498
Jul 12, 202478.1578.1974.7574.9674.965,983,296
Jul 11, 202477.5079.5977.4877.7677.767,798,591
Jul 10, 202477.2577.4072.4876.9576.9511,717,904
Jul 9, 202471.5576.5071.1575.5875.5813,032,528
Jul 8, 202472.8572.9069.6971.4671.467,722,407
Jul 5, 202473.1873.3571.5872.4272.423,896,090
Jul 4, 202472.6074.5072.1173.3873.385,472,846
Jul 3, 202474.5075.3370.7171.9471.9410,792,791
Jul 2, 202476.3076.6173.9074.0974.093,605,260
Jul 1, 202475.9976.4275.0076.0376.032,648,441
Jun 28, 202474.9076.7074.3875.6275.624,905,645
Jun 27, 202475.6578.4574.2074.6474.646,601,228
Jun 26, 202477.1577.6975.7276.1376.135,731,697
Jun 25, 202479.8580.3977.2877.7577.755,005,323
Jun 24, 202479.6581.7077.3879.3379.3310,559,310
Jun 21, 202482.5082.7878.5079.2879.286,865,506
Jun 20, 202477.0184.1977.0081.8481.8425,968,551
Jun 19, 202475.0078.5071.7176.5576.559,441,721
Jun 18, 202476.9577.1974.2574.9774.974,148,112
Jun 14, 202477.8578.8576.0076.4176.414,877,932
Jun 13, 202478.6078.9575.2077.4577.457,213,159
Jun 12, 202476.4578.5075.0578.1178.1113,281,410
Jun 11, 202474.8079.5173.4876.1576.1521,389,210
Jun 10, 202467.4876.3567.3273.6773.6744,736,103
Jun 7, 202466.0067.7065.1567.2567.257,635,027
Jun 6, 202464.1567.2563.7565.9065.9012,689,475
Jun 5, 202455.9565.0055.9064.2564.2516,341,739
Jun 4, 202463.0063.0050.4055.0055.0010,796,872
Jun 3, 202464.0064.7062.4563.0063.004,389,842
May 31, 202461.0061.5059.5060.5060.504,319,257
May 30, 202461.1061.5060.1560.6060.602,509,700
May 29, 202460.3061.7060.2061.1061.102,553,153
May 28, 202461.9062.4559.9560.9560.954,930,772
May 27, 202462.6062.9060.5061.5561.555,293,565
May 24, 202464.5064.5062.2062.5562.553,755,589
May 23, 202464.0065.3563.1064.1564.155,512,591
May 22, 202464.9565.1062.6563.6063.605,571,710
May 21, 202468.2068.3563.8564.5564.5512,431,420
May 17, 202469.0570.7568.3069.7069.7010,796,007
May 16, 202468.1570.0067.7568.7068.708,290,934
May 15, 202468.5568.9567.1067.4567.454,042,516
May 14, 202468.8070.7567.5568.1568.1512,857,098
May 13, 202467.3069.0064.6568.0568.0512,333,071
May 10, 202464.5069.8563.0568.5068.5014,403,838
May 9, 202468.6069.4564.0064.3564.358,010,500
May 8, 202462.8069.1562.0568.3068.3017,684,973
May 7, 202464.0564.2061.4063.4563.456,678,391
May 6, 202467.2067.4063.2564.0564.057,447,172
May 3, 202467.0068.1065.6066.6066.6013,700,973
May 2, 202462.7067.5062.4066.8066.8020,989,441
Apr 30, 202463.8565.2062.2562.5062.5010,421,821
Apr 29, 202459.7564.4558.4563.4063.4015,900,696
Apr 26, 202459.0060.3057.9059.3059.304,315,459
Apr 25, 202460.9060.9058.5058.8058.803,191,053
Apr 24, 202459.5061.7059.3060.5060.506,638,135
Apr 23, 202458.6059.6057.6059.3059.305,035,404
Apr 22, 202457.5059.1557.2058.1058.104,144,504
Apr 19, 202454.9057.5554.4056.8556.855,608,177
Apr 18, 202457.5557.8555.3055.9555.953,374,975
Apr 16, 202455.9058.1555.5557.0057.003,230,797
Apr 15, 202455.9057.9054.8556.3056.304,699,717
Apr 12, 202457.0060.1057.0057.4057.405,207,579
Apr 10, 202458.3558.4056.5057.1557.152,089,547
Apr 9, 202459.2559.7057.6058.1058.102,904,807
Apr 8, 202459.5060.4558.5059.2559.254,106,582
Apr 5, 202458.5059.3057.4558.9058.904,387,164
Apr 4, 202457.4060.5056.3559.3559.359,290,167
Apr 3, 202454.5057.4054.4557.0057.006,564,957
Apr 2, 202454.0055.5553.5054.9054.906,106,480
Apr 1, 202449.5054.7049.5054.2054.209,890,210
Mar 28, 202449.5551.3048.1548.9048.908,328,196
Mar 27, 202449.5050.9048.6048.9548.959,903,849
Mar 26, 202451.5051.9049.0049.3049.305,475,435
Mar 22, 202452.4553.2550.8051.1051.106,244,768
Mar 21, 202449.5053.1049.5052.3052.308,130,048
Mar 20, 202450.6051.6547.1549.1549.154,608,488
Mar 19, 202451.3552.0050.0050.3550.353,336,646
Mar 18, 202453.2553.8050.7551.1051.103,479,762
Mar 15, 202453.4556.4050.9053.2553.258,073,925
Mar 14, 202444.5553.4543.6053.4553.4512,115,154
Mar 13, 202449.0050.2043.9044.5544.558,526,937
Mar 12, 202451.4551.8048.5048.9048.907,790,580
Mar 11, 202453.5554.0051.0051.3551.354,090,023
Mar 7, 202453.7054.9053.2053.9553.953,601,017
Mar 6, 202454.9555.4052.8053.5553.553,580,576
Mar 5, 202456.0556.3555.0555.2055.202,340,952
Mar 4, 202457.3057.6555.8556.1056.102,712,729
Mar 1, 202455.1558.6055.1556.8056.804,781,549
Feb 29, 202455.0055.2553.9554.9054.902,884,249
Feb 28, 202457.3057.5554.4555.0055.003,426,561
Feb 27, 202457.0558.9056.9057.1557.152,716,198
Feb 26, 202458.8058.8056.9557.2057.202,790,707
Feb 23, 202458.7059.2058.0058.1558.152,142,152
Feb 22, 202458.4559.0557.1558.4058.402,770,523
Feb 21, 202459.6560.2557.7058.1558.153,574,275
Feb 20, 202460.3562.5058.6059.3559.356,240,301
Feb 19, 202460.8561.5060.0560.3560.352,894,043
Feb 16, 202460.0061.6059.9060.4060.404,040,464
Feb 15, 202459.4062.1559.4060.1060.107,048,663
Feb 14, 202456.8560.7555.5059.1559.155,868,075
Feb 13, 202459.1059.3055.5557.3557.3511,032,562
Feb 12, 202465.0565.1057.3559.0559.0511,811,362
Feb 9, 202465.6067.9061.6566.0566.0516,195,666
Feb 8, 202467.5067.8064.9565.2565.254,844,747
Feb 7, 202467.0068.0065.2567.2067.207,146,842
Feb 6, 202462.7568.6062.7566.7066.7017,893,447
Feb 5, 202464.5065.4062.4062.7562.755,242,571
Feb 2, 202466.0066.6564.2564.5064.504,765,828
Feb 1, 202467.9068.2564.7065.4565.456,732,366
Jan 31, 202465.7568.2065.3067.5567.5511,225,672
Jan 30, 202465.5067.4064.2065.3065.3010,402,998
Jan 29, 202464.8566.8063.3565.0565.0512,078,948
Jan 25, 202460.9564.9060.9064.3064.3010,641,352
Jan 24, 202461.2561.8559.9060.6060.604,383,237
Jan 23, 202464.0565.1060.4060.9560.956,620,976

Related Tickers

JPASSOCIAT.NS Jaiprakash Associates Limited
5.26
-5.05%
 
SWANENERGY.NS Swan Energy Limited
639.30
-6.66%
 
TIINDIA.BO Tube Investments of India Limited
3,439.10
+0.98%
 
BEML.NS BEML Limited
3,791.45
+4.30%
 
MSTCLTD.NS MSTC Limited
635.70
+0.55%
 
SWANENERGY.BO Swan Energy Limited
639.60
-6.53%
 
CYIENT.NS Cyient Limited
1,738.80
-0.94%