Price Data Selection & Download
Jain Irrigation Systems DVR Share Price All Time Records & Statistics (Nov 2011 - Oct 2026)
3657 daily OHLCV records on NSE from Nov. 2011 to Oct. 2026.
Share Price All Time High
₹114.90
November 30, 2011
NSE Exchange
Share Price All Time Low
₹3.10
March 27, 2020
NSE Exchange
Highest Volume Trading Day
3,079,015
May 10, 2016 • ₹46.95
NSE Exchange
Share Price History Data (Nov 2011 - Oct 2026)
JISLDVREQS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹18.70 | ₹19.50 | ₹18.53 | ₹18.89 | 6,745 |
| 2026-10-01 | ₹19.00 | ₹19.67 | ₹18.40 | ₹18.71 | 20,071 |
| 2026-09-30 | ₹19.50 | ₹19.98 | ₹19.01 | ₹19.14 | 9,109 |
| 2026-09-29 | ₹19.37 | ₹19.93 | ₹19.01 | ₹19.46 | 15,311 |
| 2026-09-28 | ₹19.85 | ₹20.49 | ₹19.54 | ₹19.80 | 20,539 |
| 2026-09-25 | ₹20.69 | ₹20.69 | ₹19.60 | ₹19.85 | 13,264 |
| 2026-09-24 | ₹21.00 | ₹21.00 | ₹20.02 | ₹20.14 | 22,456 |
| 2026-09-23 | ₹20.58 | ₹21.00 | ₹20.15 | ₹20.36 | 55,586 |
| 2026-09-22 | ₹21.49 | ₹21.49 | ₹20.40 | ₹20.53 | 37,989 |
| 2026-09-21 | ₹21.57 | ₹21.57 | ₹20.61 | ₹21.00 | 20,356 |
| 2026-09-18 | ₹21.29 | ₹21.97 | ₹20.55 | ₹20.94 | 12,202 |
| 2026-09-17 | ₹21.00 | ₹22.24 | ₹20.51 | ₹21.18 | 73,635 |
| 2026-09-16 | ₹20.30 | ₹21.78 | ₹20.30 | ₹21.49 | 19,622 |
| 2026-09-15 | ₹20.56 | ₹21.25 | ₹20.56 | ₹20.67 | 2,483 |
| 2026-09-11 | ₹20.83 | ₹21.39 | ₹20.33 | ₹20.76 | 10,008 |
| 2026-09-10 | ₹21.30 | ₹21.86 | ₹20.83 | ₹20.84 | 6,608 |
| 2026-09-09 | ₹21.97 | ₹21.97 | ₹21.05 | ₹21.54 | 23,848 |
| 2026-09-08 | ₹21.62 | ₹22.05 | ₹21.31 | ₹21.70 | 11,464 |
| 2026-09-07 | ₹22.29 | ₹22.40 | ₹21.32 | ₹21.99 | 84,004 |
| 2026-09-04 | ₹21.20 | ₹23.34 | ₹20.81 | ₹21.93 | 310,219 |
| 2026-09-03 | ₹20.80 | ₹21.66 | ₹20.60 | ₹21.03 | 211,500 |
| 2026-09-02 | ₹21.00 | ₹21.69 | ₹20.11 | ₹20.97 | 113,094 |
| 2026-09-01 | ₹21.50 | ₹21.50 | ₹20.67 | ₹20.97 | 19,539 |
| 2026-08-31 | ₹21.22 | ₹21.22 | ₹20.51 | ₹20.54 | 7,696 |
| 2026-08-28 | ₹20.95 | ₹21.70 | ₹20.89 | ₹21.22 | 7,484 |
| 2026-08-27 | ₹21.95 | ₹21.97 | ₹20.92 | ₹21.13 | 51,960 |
| 2026-08-26 | ₹21.02 | ₹22.29 | ₹20.91 | ₹21.61 | 45,323 |
| 2026-08-25 | ₹21.06 | ₹21.99 | ₹20.90 | ₹20.95 | 7,446 |
| 2026-08-24 | ₹21.35 | ₹21.82 | ₹20.73 | ₹21.07 | 13,668 |
| 2026-08-21 | ₹21.00 | ₹21.55 | ₹21.00 | ₹21.14 | 3,681 |
| 2026-08-20 | ₹21.58 | ₹21.99 | ₹20.85 | ₹21.35 | 14,971 |
| 2026-08-19 | ₹21.00 | ₹21.80 | ₹20.53 | ₹21.58 | 45,976 |
| 2026-08-18 | ₹21.00 | ₹21.75 | ₹20.82 | ₹21.01 | 1,341 |
| 2026-08-17 | ₹21.49 | ₹21.89 | ₹20.44 | ₹21.28 | 18,033 |
| 2026-08-14 | ₹20.96 | ₹21.80 | ₹20.75 | ₹21.02 | 10,285 |
| 2026-08-13 | ₹21.05 | ₹22.00 | ₹20.50 | ₹20.95 | 21,075 |
| 2026-08-12 | ₹22.40 | ₹22.40 | ₹20.70 | ₹21.05 | 27,590 |
| 2026-08-11 | ₹20.80 | ₹21.89 | ₹20.60 | ₹21.66 | 65,392 |
| 2026-08-10 | ₹23.47 | ₹24.99 | ₹19.60 | ₹20.80 | 630,626 |
| 2026-08-07 | ₹23.12 | ₹23.85 | ₹23.00 | ₹23.47 | 16,520 |
| 2026-08-06 | ₹22.97 | ₹23.38 | ₹22.70 | ₹23.15 | 8,895 |
| 2026-08-05 | ₹22.97 | ₹23.17 | ₹22.53 | ₹22.64 | 7,370 |
| 2026-08-04 | ₹22.97 | ₹23.70 | ₹22.50 | ₹22.52 | 27,612 |
| 2026-08-03 | ₹22.21 | ₹23.23 | ₹22.05 | ₹22.53 | 28,796 |
| 2026-07-31 | ₹21.71 | ₹22.47 | ₹21.71 | ₹22.10 | 12,486 |
| 2026-07-30 | ₹22.01 | ₹22.29 | ₹21.50 | ₹21.71 | 38,798 |
| 2026-07-29 | ₹21.70 | ₹23.00 | ₹21.51 | ₹22.00 | 20,504 |
| 2026-07-28 | ₹21.40 | ₹22.39 | ₹21.25 | ₹22.00 | 38,672 |
| 2026-07-27 | ₹21.78 | ₹22.10 | ₹21.32 | ₹21.92 | 18,803 |
| 2026-07-24 | ₹21.30 | ₹22.35 | ₹20.60 | ₹21.28 | 22,710 |
| 2026-07-23 | ₹21.99 | ₹21.99 | ₹21.00 | ₹21.13 | 11,338 |
| 2026-07-22 | ₹21.62 | ₹21.80 | ₹21.00 | ₹21.44 | 11,223 |
| 2026-07-21 | ₹22.00 | ₹22.18 | ₹21.51 | ₹21.62 | 44,633 |
| 2026-07-20 | ₹22.00 | ₹22.81 | ₹21.80 | ₹22.10 | 9,131 |
| 2026-07-17 | ₹22.50 | ₹22.50 | ₹21.86 | ₹22.31 | 6,943 |
| 2026-07-16 | ₹22.71 | ₹22.90 | ₹22.31 | ₹22.54 | 8,678 |
| 2026-07-15 | ₹22.76 | ₹23.09 | ₹22.30 | ₹22.53 | 17,619 |
| 2026-07-14 | ₹23.00 | ₹23.48 | ₹22.66 | ₹22.71 | 39,895 |
| 2026-07-13 | ₹23.22 | ₹23.70 | ₹22.81 | ₹23.27 | 9,892 |
| 2026-07-10 | ₹23.09 | ₹23.88 | ₹22.73 | ₹23.46 | 5,570 |
| 2026-07-09 | ₹23.50 | ₹23.50 | ₹22.68 | ₹23.09 | 6,297 |
| 2026-07-08 | ₹23.50 | ₹24.23 | ₹22.55 | ₹22.68 | 24,718 |
| 2026-07-07 | ₹24.67 | ₹24.67 | ₹23.15 | ₹23.76 | 12,981 |
| 2026-07-06 | ₹24.97 | ₹24.97 | ₹23.80 | ₹23.91 | 13,041 |
| 2026-07-03 | ₹23.89 | ₹25.65 | ₹23.72 | ₹24.97 | 15,167 |
| 2026-07-02 | ₹24.16 | ₹24.88 | ₹23.68 | ₹23.88 | 11,921 |
| 2026-07-01 | ₹24.89 | ₹24.89 | ₹24.05 | ₹24.28 | 3,481 |
| 2026-06-30 | ₹24.35 | ₹25.69 | ₹23.21 | ₹24.21 | 24,062 |
| 2026-06-29 | ₹24.90 | ₹24.90 | ₹23.13 | ₹23.59 | 8,955 |
| 2026-06-25 | ₹25.24 | ₹25.24 | ₹24.31 | ₹24.39 | 20,350 |
| 2026-06-24 | ₹25.30 | ₹25.30 | ₹24.05 | ₹24.64 | 16,752 |
| 2026-06-23 | ₹24.60 | ₹26.45 | ₹24.02 | ₹24.79 | 231,369 |
| 2026-06-22 | ₹24.52 | ₹25.69 | ₹24.30 | ₹24.44 | 49,707 |
| 2026-06-19 | ₹23.50 | ₹25.50 | ₹23.50 | ₹24.83 | 70,151 |
| 2026-06-18 | ₹24.00 | ₹25.30 | ₹23.15 | ₹24.37 | 50,803 |
| 2026-06-17 | ₹24.30 | ₹24.33 | ₹23.00 | ₹23.32 | 26,795 |
| 2026-06-16 | ₹23.04 | ₹24.33 | ₹22.74 | ₹23.76 | 18,510 |
| 2026-06-15 | ₹23.50 | ₹24.30 | ₹22.75 | ₹23.04 | 28,033 |
| 2026-06-12 | ₹23.01 | ₹23.75 | ₹22.91 | ₹23.49 | 8,423 |
| 2026-06-11 | ₹22.95 | ₹23.69 | ₹22.70 | ₹22.78 | 5,367 |
| 2026-06-10 | ₹23.09 | ₹24.20 | ₹22.25 | ₹22.95 | 15,521 |
| 2026-06-09 | ₹22.39 | ₹23.29 | ₹22.39 | ₹23.07 | 4,021 |
| 2026-06-08 | ₹23.50 | ₹23.50 | ₹22.80 | ₹22.85 | 13,901 |
| 2026-06-05 | ₹23.24 | ₹23.54 | ₹22.50 | ₹23.16 | 30,978 |
| 2026-06-04 | ₹22.99 | ₹24.50 | ₹22.15 | ₹22.91 | 261,727 |
| 2026-06-03 | ₹23.38 | ₹23.38 | ₹22.10 | ₹22.23 | 19,781 |
| 2026-06-02 | ₹23.10 | ₹23.50 | ₹22.52 | ₹22.60 | 3,167 |
| 2026-06-01 | ₹23.65 | ₹23.65 | ₹22.50 | ₹22.61 | 15,683 |
| 2026-05-29 | ₹24.02 | ₹24.53 | ₹23.65 | ₹23.65 | 3,601 |
| 2026-05-27 | ₹23.00 | ₹25.00 | ₹23.00 | ₹24.60 | 70,184 |
| 2026-05-26 | ₹22.81 | ₹23.39 | ₹22.30 | ₹22.99 | 7,719 |
| 2026-05-25 | ₹22.97 | ₹22.97 | ₹22.44 | ₹22.81 | 8,098 |
| 2026-05-22 | ₹22.00 | ₹22.50 | ₹22.00 | ₹22.43 | 4,122 |
| 2026-05-21 | ₹22.60 | ₹22.90 | ₹21.50 | ₹21.95 | 14,627 |
| 2026-05-20 | ₹22.55 | ₹23.25 | ₹21.97 | ₹22.11 | 21,867 |
| 2026-05-19 | ₹23.10 | ₹23.44 | ₹22.50 | ₹22.71 | 12,537 |
| 2026-05-18 | ₹22.90 | ₹23.89 | ₹22.40 | ₹22.75 | 9,540 |
| 2026-05-15 | ₹23.25 | ₹24.50 | ₹22.20 | ₹23.66 | 56,937 |
| 2026-05-14 | ₹23.03 | ₹23.38 | ₹22.70 | ₹23.25 | 3,438 |
| 2026-05-13 | ₹23.00 | ₹23.49 | ₹22.52 | ₹23.03 | 8,881 |
| 2026-05-12 | ₹23.00 | ₹23.23 | ₹22.71 | ₹22.77 | 6,807 |
| 2026-05-11 | ₹23.99 | ₹23.99 | ₹23.01 | ₹23.14 | 12,247 |
| 2026-05-08 | ₹24.97 | ₹25.35 | ₹23.49 | ₹23.76 | 59,111 |
| 2026-05-07 | ₹24.20 | ₹25.15 | ₹23.90 | ₹24.97 | 110,315 |
| 2026-05-06 | ₹23.81 | ₹24.10 | ₹23.50 | ₹24.02 | 42,376 |
| 2026-05-05 | ₹23.70 | ₹25.25 | ₹23.60 | ₹23.81 | 10,399 |
| 2026-05-04 | ₹23.50 | ₹24.30 | ₹23.50 | ₹24.15 | 2,076 |
| 2026-04-30 | ₹24.36 | ₹24.36 | ₹23.42 | ₹23.81 | 2,368 |
| 2026-04-29 | ₹24.33 | ₹24.46 | ₹23.42 | ₹24.36 | 15,920 |
| 2026-04-28 | ₹23.71 | ₹24.69 | ₹23.53 | ₹24.33 | 19,586 |
| 2026-04-27 | ₹23.20 | ₹24.70 | ₹23.19 | ₹23.86 | 4,487 |
| 2026-04-24 | ₹24.97 | ₹24.97 | ₹23.00 | ₹23.15 | 19,497 |
| 2026-04-23 | ₹22.78 | ₹24.37 | ₹22.78 | ₹23.93 | 5,447 |
| 2026-04-22 | ₹24.00 | ₹24.18 | ₹23.40 | ₹23.52 | 7,780 |
| 2026-04-21 | ₹24.11 | ₹24.60 | ₹23.82 | ₹24.03 | 6,096 |
| 2026-04-20 | ₹23.61 | ₹24.47 | ₹23.61 | ₹24.14 | 6,223 |
| 2026-04-17 | ₹24.44 | ₹24.67 | ₹24.07 | ₹24.19 | 6,565 |
| 2026-04-16 | ₹24.73 | ₹24.73 | ₹23.23 | ₹24.39 | 14,206 |
| 2026-04-15 | ₹23.85 | ₹24.45 | ₹23.24 | ₹23.99 | 13,659 |
| 2026-04-13 | ₹23.34 | ₹23.75 | ₹22.70 | ₹23.19 | 16,204 |
| 2026-04-10 | ₹22.70 | ₹23.85 | ₹22.70 | ₹23.79 | 16,959 |
| 2026-04-09 | ₹23.00 | ₹23.74 | ₹22.99 | ₹23.39 | 17,880 |
| 2026-04-08 | ₹22.50 | ₹22.99 | ₹22.00 | ₹22.90 | 21,881 |
| 2026-04-07 | ₹21.26 | ₹21.95 | ₹20.80 | ₹21.25 | 14,920 |
| 2026-04-06 | ₹22.00 | ₹22.00 | ₹20.61 | ₹21.26 | 5,781 |
| 2026-04-02 | ₹20.46 | ₹20.90 | ₹19.52 | ₹20.60 | 5,065 |
| 2026-04-01 | ₹19.31 | ₹20.57 | ₹19.31 | ₹20.36 | 36,508 |
| 2026-03-30 | ₹20.16 | ₹20.16 | ₹19.01 | ₹19.15 | 86,855 |
| 2026-03-27 | ₹22.19 | ₹22.22 | ₹20.00 | ₹20.16 | 56,844 |
| 2026-03-25 | ₹21.51 | ₹22.33 | ₹21.15 | ₹21.82 | 58,454 |
| 2026-03-24 | ₹21.01 | ₹22.39 | ₹21.01 | ₹21.82 | 21,552 |
| 2026-03-23 | ₹21.97 | ₹21.97 | ₹20.20 | ₹21.01 | 76,085 |
| 2026-03-20 | ₹21.98 | ₹22.00 | ₹21.03 | ₹21.65 | 41,988 |
| 2026-03-19 | ₹22.32 | ₹22.32 | ₹20.80 | ₹21.13 | 8,196 |
| 2026-03-18 | ₹20.77 | ₹23.00 | ₹20.76 | ₹22.26 | 39,527 |
| 2026-03-17 | ₹21.24 | ₹21.94 | ₹20.63 | ₹20.76 | 14,828 |
| 2026-03-16 | ₹22.30 | ₹22.30 | ₹19.66 | ₹20.72 | 49,353 |
| 2026-03-13 | ₹22.15 | ₹22.90 | ₹21.00 | ₹22.31 | 11,053 |
| 2026-03-12 | ₹22.70 | ₹23.39 | ₹21.60 | ₹22.26 | 24,723 |
| 2026-03-11 | ₹21.24 | ₹23.26 | ₹20.73 | ₹22.64 | 149,243 |
| 2026-03-10 | ₹20.77 | ₹21.20 | ₹18.50 | ₹20.50 | 31,192 |
| 2026-03-09 | ₹21.67 | ₹21.67 | ₹20.00 | ₹20.56 | 35,983 |
| 2026-03-06 | ₹21.11 | ₹21.69 | ₹21.11 | ₹21.30 | 7,569 |
| 2026-03-05 | ₹21.56 | ₹21.64 | ₹21.01 | ₹21.11 | 23,470 |
| 2026-03-04 | ₹21.25 | ₹22.98 | ₹20.30 | ₹21.12 | 108,760 |
| 2026-03-02 | ₹22.97 | ₹22.97 | ₹22.00 | ₹22.17 | 4,654 |
| 2026-02-27 | ₹23.29 | ₹23.40 | ₹22.40 | ₹23.13 | 1,716 |
| 2026-02-26 | ₹22.01 | ₹23.79 | ₹22.01 | ₹23.30 | 6,460 |
| 2026-02-25 | ₹23.39 | ₹23.39 | ₹21.59 | ₹22.16 | 5,992 |
| 2026-02-24 | ₹23.21 | ₹23.80 | ₹22.12 | ₹22.25 | 18,019 |
| 2026-02-23 | ₹23.04 | ₹24.07 | ₹22.16 | ₹22.77 | 21,234 |
| 2026-02-20 | ₹24.47 | ₹24.47 | ₹23.00 | ₹23.23 | 6,047 |
| 2026-02-19 | ₹23.09 | ₹23.98 | ₹23.07 | ₹23.50 | 29,066 |
| 2026-02-18 | ₹24.69 | ₹24.69 | ₹23.35 | ₹23.46 | 31,485 |
| 2026-02-17 | ₹24.30 | ₹24.97 | ₹23.60 | ₹23.98 | 19,373 |
| 2026-02-16 | ₹25.05 | ₹25.99 | ₹23.30 | ₹24.30 | 41,225 |
| 2026-02-13 | ₹23.99 | ₹25.50 | ₹23.20 | ₹25.05 | 34,767 |
| 2026-02-12 | ₹24.50 | ₹25.48 | ₹23.80 | ₹23.99 | 11,974 |
| 2026-02-11 | ₹24.63 | ₹26.10 | ₹24.63 | ₹25.25 | 47,930 |
| 2026-02-10 | ₹23.62 | ₹25.90 | ₹23.15 | ₹25.51 | 75,872 |
| 2026-02-09 | ₹23.96 | ₹24.05 | ₹23.11 | ₹23.62 | 61,917 |
| 2026-02-06 | ₹23.20 | ₹23.25 | ₹22.60 | ₹22.98 | 45,998 |
| 2026-02-05 | ₹24.40 | ₹24.95 | ₹23.26 | ₹23.57 | 40,864 |
| 2026-02-04 | ₹23.89 | ₹24.20 | ₹21.55 | ₹23.92 | 91,791 |
| 2026-02-03 | ₹22.73 | ₹23.89 | ₹22.63 | ₹23.02 | 21,826 |
| 2026-02-02 | ₹23.43 | ₹24.27 | ₹21.95 | ₹22.16 | 55,067 |
| 2026-02-01 | ₹22.77 | ₹24.74 | ₹22.77 | ₹23.43 | 13,081 |
| 2026-01-30 | ₹24.00 | ₹24.40 | ₹23.25 | ₹23.62 | 12,067 |
| 2026-01-29 | ₹24.40 | ₹24.50 | ₹23.11 | ₹24.07 | 24,401 |
| 2026-01-28 | ₹23.02 | ₹24.50 | ₹23.02 | ₹23.71 | 19,915 |
| 2026-01-27 | ₹24.22 | ₹24.78 | ₹22.98 | ₹23.53 | 46,410 |
| 2026-01-23 | ₹25.60 | ₹26.20 | ₹24.61 | ₹24.82 | 38,742 |
| 2026-01-22 | ₹25.35 | ₹26.48 | ₹24.51 | ₹25.60 | 48,175 |
| 2026-01-21 | ₹26.22 | ₹27.90 | ₹24.30 | ₹25.35 | 33,238 |
| 2026-01-20 | ₹27.48 | ₹27.48 | ₹26.00 | ₹26.37 | 9,828 |
| 2026-01-19 | ₹27.25 | ₹27.76 | ₹26.50 | ₹26.79 | 14,240 |
| 2026-01-16 | ₹27.87 | ₹28.42 | ₹27.01 | ₹27.38 | 8,082 |
| 2026-01-14 | ₹27.45 | ₹28.50 | ₹26.56 | ₹27.00 | 87,998 |
| 2026-01-13 | ₹27.17 | ₹28.50 | ₹26.06 | ₹27.45 | 36,436 |
| 2026-01-12 | ₹27.18 | ₹27.18 | ₹26.02 | ₹26.41 | 1,457 |
| 2026-01-09 | ₹27.22 | ₹27.22 | ₹26.11 | ₹26.55 | 48,918 |
| 2026-01-08 | ₹27.17 | ₹28.49 | ₹27.17 | ₹27.22 | 5,855 |
| 2026-01-07 | ₹27.46 | ₹27.99 | ₹27.01 | ₹27.87 | 4,427 |
| 2026-01-06 | ₹27.34 | ₹27.89 | ₹26.61 | ₹27.46 | 32,381 |
| 2026-01-05 | ₹27.71 | ₹29.06 | ₹27.05 | ₹27.34 | 28,633 |
| 2026-01-02 | ₹27.63 | ₹28.25 | ₹27.01 | ₹27.71 | 4,019 |
| 2026-01-01 | ₹28.21 | ₹28.50 | ₹27.51 | ₹27.61 | 9,906 |
Jain Irrigation Systems DVR Share Price Performance Analysis (Nov 2011 - Oct 2026)
JISLDVREQS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.58%
₹27.61 → ₹18.89
Year to Date
Price Volatility
8.06%
Low Volatility
Year to Date
Average Daily Volume
33,578
Year to Date Average
NSE Exchange
Jain Irrigation Systems DVR Share Price History – Frequently Asked Questions
Common questions about JISLDVREQS historical data and records. For live price, key ratios and fundamentals, see JISLDVREQS share price.
What is the all-time high share price of Jain Irrigation Systems DVR (JISLDVREQS)?
The all-time high share price of Jain Irrigation Systems DVR was ₹114.9 recorded on November 30, 2011 on the NSE exchange.
What is the all-time low share price of Jain Irrigation Systems DVR (JISLDVREQS)?
The all-time low share price of Jain Irrigation Systems DVR was ₹3.1 recorded on March 27, 2020 on the NSE exchange.
How can I download JISLDVREQS historical share price data?
You can download Jain Irrigation Systems DVR historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JISLDVREQS shares?
The highest trading volume day for Jain Irrigation Systems DVR was 3,079,015 shares traded on May 10, 2016 on the NSE exchange, with share price at ₹46.95.