Price Data Selection & Download
Jain Irrigation Systems Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Jain Irrigation Systems screener.
Share Price All Time High
₹264.40
August 09, 2010
NSE Exchange
Share Price All Time Low
₹3.05
March 31, 2020
NSE Exchange
Highest Volume Trading Day
178,755,789
June 20, 2019 • ₹23.95
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JISLJALEQS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹30.21 | ₹30.46 | ₹30.00 | ₹30.35 | 1,489,179 |
| 2026-05-26 | ₹30.59 | ₹30.88 | ₹30.01 | ₹30.14 | 2,464,323 |
| 2026-05-25 | ₹30.40 | ₹30.98 | ₹30.10 | ₹30.59 | 2,544,478 |
| 2026-05-22 | ₹28.99 | ₹30.05 | ₹28.86 | ₹29.73 | 2,422,207 |
| 2026-05-21 | ₹29.33 | ₹29.64 | ₹28.86 | ₹28.98 | 1,815,191 |
| 2026-05-20 | ₹29.50 | ₹29.66 | ₹28.91 | ₹29.04 | 2,595,862 |
| 2026-05-19 | ₹29.75 | ₹30.22 | ₹29.61 | ₹29.82 | 1,833,822 |
| 2026-05-18 | ₹30.65 | ₹31.09 | ₹29.00 | ₹29.72 | 3,818,719 |
| 2026-05-15 | ₹33.65 | ₹34.14 | ₹31.00 | ₹31.12 | 7,440,088 |
| 2026-05-14 | ₹32.88 | ₹33.80 | ₹32.24 | ₹33.41 | 2,796,081 |
| 2026-05-13 | ₹32.02 | ₹33.25 | ₹32.02 | ₹32.70 | 2,648,800 |
| 2026-05-12 | ₹33.50 | ₹33.95 | ₹32.10 | ₹32.30 | 2,926,086 |
| 2026-05-11 | ₹35.00 | ₹35.00 | ₹33.57 | ₹33.74 | 2,656,830 |
| 2026-05-08 | ₹36.25 | ₹36.40 | ₹34.91 | ₹35.06 | 3,664,389 |
| 2026-05-07 | ₹34.05 | ₹36.60 | ₹34.05 | ₹36.00 | 13,168,890 |
| 2026-05-06 | ₹33.10 | ₹34.25 | ₹32.88 | ₹34.07 | 3,586,194 |
| 2026-05-05 | ₹33.40 | ₹33.68 | ₹32.68 | ₹32.87 | 1,764,099 |
| 2026-05-04 | ₹32.62 | ₹33.79 | ₹32.60 | ₹33.46 | 2,687,587 |
| 2026-04-30 | ₹32.47 | ₹32.88 | ₹32.06 | ₹32.52 | 2,177,736 |
| 2026-04-29 | ₹33.08 | ₹34.23 | ₹32.52 | ₹32.76 | 3,404,812 |
| 2026-04-28 | ₹33.05 | ₹33.66 | ₹32.80 | ₹33.09 | 2,475,522 |
| 2026-04-27 | ₹31.60 | ₹33.40 | ₹31.40 | ₹33.06 | 5,348,142 |
| 2026-04-24 | ₹32.30 | ₹32.50 | ₹31.10 | ₹31.36 | 3,280,208 |
| 2026-04-23 | ₹32.09 | ₹32.87 | ₹32.01 | ₹32.26 | 2,884,623 |
| 2026-04-22 | ₹32.51 | ₹33.13 | ₹31.93 | ₹32.38 | 6,369,539 |
| 2026-04-21 | ₹33.20 | ₹33.99 | ₹32.61 | ₹32.68 | 2,996,605 |
| 2026-04-20 | ₹33.27 | ₹34.57 | ₹32.10 | ₹33.20 | 6,238,235 |
| 2026-04-17 | ₹34.20 | ₹34.60 | ₹32.82 | ₹33.01 | 9,915,561 |
| 2026-04-16 | ₹33.69 | ₹34.45 | ₹33.20 | ₹34.25 | 5,317,312 |
| 2026-04-15 | ₹32.80 | ₹33.90 | ₹32.76 | ₹33.67 | 4,767,051 |
| 2026-04-13 | ₹32.00 | ₹32.58 | ₹31.10 | ₹31.98 | 3,306,608 |
| 2026-04-10 | ₹32.20 | ₹32.95 | ₹31.90 | ₹32.61 | 2,318,502 |
| 2026-04-09 | ₹31.77 | ₹33.20 | ₹31.42 | ₹31.85 | 3,701,600 |
| 2026-04-08 | ₹32.01 | ₹32.19 | ₹30.44 | ₹31.77 | 5,229,542 |
| 2026-04-07 | ₹29.75 | ₹30.35 | ₹28.99 | ₹29.47 | 3,529,568 |
| 2026-04-06 | ₹29.48 | ₹30.04 | ₹28.60 | ₹29.85 | 3,017,071 |
| 2026-04-02 | ₹28.95 | ₹30.00 | ₹27.80 | ₹29.48 | 3,203,766 |
| 2026-04-01 | ₹28.99 | ₹29.90 | ₹28.37 | ₹29.42 | 2,243,736 |
| 2026-03-30 | ₹29.20 | ₹29.38 | ₹27.51 | ₹27.74 | 6,228,986 |
| 2026-03-27 | ₹30.15 | ₹30.49 | ₹29.12 | ₹29.51 | 13,931,884 |
| 2026-03-25 | ₹30.19 | ₹30.96 | ₹29.92 | ₹30.12 | 4,372,770 |
| 2026-03-24 | ₹28.75 | ₹30.49 | ₹28.22 | ₹29.63 | 10,319,645 |
| 2026-03-23 | ₹29.99 | ₹30.01 | ₹27.10 | ₹27.67 | 11,954,315 |
| 2026-03-20 | ₹30.90 | ₹31.28 | ₹29.90 | ₹30.17 | 7,508,754 |
| 2026-03-19 | ₹31.82 | ₹32.38 | ₹30.26 | ₹30.43 | 2,880,469 |
| 2026-03-18 | ₹30.25 | ₹32.81 | ₹29.97 | ₹32.59 | 8,728,104 |
| 2026-03-17 | ₹31.68 | ₹31.72 | ₹29.60 | ₹30.01 | 4,359,195 |
| 2026-03-16 | ₹31.90 | ₹34.00 | ₹31.00 | ₹31.25 | 6,249,970 |
| 2026-03-13 | ₹34.73 | ₹34.76 | ₹31.91 | ₹32.06 | 2,956,180 |
| 2026-03-12 | ₹35.61 | ₹35.61 | ₹33.90 | ₹34.38 | 4,259,184 |
| 2026-03-11 | ₹32.88 | ₹36.95 | ₹32.82 | ₹35.61 | 18,891,454 |
| 2026-03-10 | ₹33.56 | ₹33.70 | ₹32.26 | ₹32.39 | 3,014,334 |
| 2026-03-09 | ₹33.95 | ₹34.52 | ₹32.30 | ₹32.92 | 2,409,923 |
| 2026-03-06 | ₹34.20 | ₹35.35 | ₹33.98 | ₹34.71 | 4,386,926 |
| 2026-03-05 | ₹35.00 | ₹35.05 | ₹33.44 | ₹34.12 | 2,670,093 |
| 2026-03-04 | ₹35.00 | ₹35.00 | ₹34.23 | ₹34.59 | 4,189,952 |
| 2026-03-02 | ₹33.65 | ₹35.75 | ₹33.65 | ₹35.52 | 5,573,591 |
| 2026-02-27 | ₹35.60 | ₹36.17 | ₹35.00 | ₹35.17 | 2,317,261 |
| 2026-02-26 | ₹35.44 | ₹36.49 | ₹35.04 | ₹35.82 | 2,859,099 |
| 2026-02-25 | ₹35.02 | ₹35.40 | ₹34.00 | ₹34.65 | 2,492,799 |
| 2026-02-24 | ₹35.30 | ₹35.57 | ₹34.45 | ₹34.84 | 1,245,495 |
| 2026-02-23 | ₹36.04 | ₹36.50 | ₹35.10 | ₹35.40 | 909,552 |
| 2026-02-20 | ₹35.60 | ₹36.45 | ₹35.46 | ₹35.89 | 909,519 |
| 2026-02-19 | ₹36.81 | ₹37.37 | ₹35.60 | ₹35.95 | 1,905,307 |
| 2026-02-18 | ₹37.43 | ₹37.43 | ₹36.33 | ₹36.78 | 1,870,231 |
| 2026-02-17 | ₹36.70 | ₹37.39 | ₹36.36 | ₹36.78 | 1,204,376 |
| 2026-02-16 | ₹37.71 | ₹37.75 | ₹36.25 | ₹36.64 | 2,034,821 |
| 2026-02-13 | ₹36.00 | ₹38.69 | ₹35.29 | ₹37.68 | 5,955,739 |
| 2026-02-12 | ₹36.48 | ₹36.69 | ₹36.00 | ₹36.28 | 2,213,848 |
| 2026-02-11 | ₹37.29 | ₹37.38 | ₹36.36 | ₹36.46 | 2,354,213 |
| 2026-02-10 | ₹37.50 | ₹38.43 | ₹37.20 | ₹37.24 | 1,525,703 |
| 2026-02-09 | ₹36.34 | ₹37.94 | ₹36.17 | ₹37.43 | 2,349,432 |
| 2026-02-06 | ₹36.60 | ₹36.70 | ₹35.16 | ₹35.76 | 2,225,447 |
| 2026-02-05 | ₹38.10 | ₹38.15 | ₹36.44 | ₹36.77 | 1,630,140 |
| 2026-02-04 | ₹37.15 | ₹38.45 | ₹35.35 | ₹37.90 | 6,899,486 |
| 2026-02-03 | ₹37.98 | ₹38.40 | ₹36.80 | ₹37.11 | 1,967,191 |
| 2026-02-02 | ₹36.70 | ₹36.70 | ₹34.76 | ₹35.89 | 1,217,791 |
| 2026-02-01 | ₹36.50 | ₹38.39 | ₹35.51 | ₹36.33 | 2,939,447 |
| 2026-01-30 | ₹35.30 | ₹37.40 | ₹35.00 | ₹36.47 | 2,460,970 |
| 2026-01-29 | ₹36.45 | ₹36.57 | ₹35.35 | ₹35.56 | 1,380,256 |
| 2026-01-28 | ₹34.53 | ₹36.50 | ₹34.53 | ₹36.24 | 1,894,485 |
| 2026-01-27 | ₹34.80 | ₹34.80 | ₹33.40 | ₹34.40 | 1,909,302 |
| 2026-01-23 | ₹36.61 | ₹36.71 | ₹33.95 | ₹34.35 | 1,653,998 |
| 2026-01-22 | ₹35.20 | ₹36.59 | ₹35.19 | ₹36.45 | 2,279,907 |
| 2026-01-21 | ₹35.74 | ₹36.10 | ₹34.70 | ₹35.02 | 3,276,671 |
| 2026-01-20 | ₹37.55 | ₹37.58 | ₹35.66 | ₹35.85 | 2,464,997 |
| 2026-01-19 | ₹38.25 | ₹38.26 | ₹37.50 | ₹37.54 | 1,814,000 |
| 2026-01-16 | ₹38.99 | ₹38.99 | ₹38.07 | ₹38.25 | 1,545,069 |
| 2026-01-14 | ₹38.47 | ₹38.85 | ₹38.06 | ₹38.54 | 1,278,558 |
| 2026-01-13 | ₹38.45 | ₹38.70 | ₹38.04 | ₹38.52 | 1,794,567 |
| 2026-01-12 | ₹38.95 | ₹38.95 | ₹37.15 | ₹37.90 | 2,983,858 |
| 2026-01-09 | ₹39.04 | ₹39.35 | ₹38.10 | ₹38.58 | 2,662,809 |
| 2026-01-08 | ₹40.60 | ₹40.68 | ₹38.95 | ₹39.02 | 2,183,880 |
| 2026-01-07 | ₹40.06 | ₹40.88 | ₹40.06 | ₹40.48 | 1,029,360 |
| 2026-01-06 | ₹41.08 | ₹41.19 | ₹40.18 | ₹40.40 | 1,032,056 |
| 2026-01-05 | ₹41.82 | ₹42.15 | ₹40.97 | ₹41.07 | 1,416,379 |
| 2026-01-02 | ₹42.10 | ₹42.69 | ₹41.60 | ₹41.82 | 1,650,274 |
| 2026-01-01 | ₹42.35 | ₹42.38 | ₹41.59 | ₹41.91 | 710,077 |
Jain Irrigation Systems Share Price Performance Analysis (Jan 2003 - May 2026)
JISLJALEQS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.58%
₹41.91 → ₹30.35
Year to Date
Price Volatility
9.48%
Low Volatility
Year to Date
Average Daily Volume
3,626,354
Year to Date Average
NSE Exchange
Jain Irrigation Systems Share Price History – Frequently Asked Questions
Common questions about JISLJALEQS historical data and records. Examine Jain Irrigation Systems quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Jain Irrigation Systems (JISLJALEQS)?
The all-time high share price of Jain Irrigation Systems was ₹264.4 recorded on August 09, 2010 on the NSE exchange.
What is the all-time low share price of Jain Irrigation Systems (JISLJALEQS)?
The all-time low share price of Jain Irrigation Systems was ₹3.05 recorded on March 31, 2020 on the NSE exchange.
How can I download JISLJALEQS historical share price data?
You can download Jain Irrigation Systems 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 JISLJALEQS shares?
The highest trading volume day for Jain Irrigation Systems was 178,755,789 shares traded on June 20, 2019 on the NSE exchange, with share price at ₹23.95.