Jain Irrigation Systems DVR share price history

NSE: JISLDVREQSBSE: 570004Industrial Products

Jain Irrigation Systems Limited · Face value ₹2 · Listed Nov 2011

₹16.66₹0.28 (1.65%)BSE ₹16.99

Share price at the NSE close on 29 Oct 2026. Previous close ₹16.94.

29 Oct: open ₹17.24, high ₹17.24, low ₹16.54

52-week range of traded prices to 29 Oct 2026

₹15.57Low, 23 Oct 2026₹32.89High, 30 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: Not the ordinary share
Dividend yield: –
Volume, NSE: 7,92881.9% delivered

Jain Irrigation Systems DVR share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Jain Irrigation Systems DVR's share price is on record from 30 Nov 2011, when it closed at ₹95.55, to 29 Oct 2026. Its highest close was ₹95.55 on 30 Nov 2011 and its lowest ₹3.25 on 26 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.66	−40.5%	27.87	16.07	28.21	29.06	15.57	65,93,537
2025	28.00	−22.6%	40.16	26.23	37.00	41.00	25.66	1,10,58,413
2024	36.16	+9.7%	44.00	27.40	32.90	45.95	27.15	2,94,06,912
2023	32.95	+72.1%	39.05	15.60	19.20	40.55	15.25	2,22,62,612
2022	19.15	−23.6%	27.70	17.00	25.55	28.20	16.80	1,22,13,104
2021	25.05	+103.7%	29.10	11.30	12.25	30.45	10.85	1,88,01,842
2020	12.30	+58.7%	14.15	3.25	8.05	14.85	3.10	1,71,08,168
2019	7.75	−84.0%	48.80	7.40	48.15	49.85	7.25	1,49,83,743
2018	48.40	−37.0%	91.55	38.90	77.40	97.90	38.25	3,23,70,636
2017	76.80	+31.5%	76.80	58.45	59.00	79.50	57.00	2,84,35,594
2016	58.40	+30.6%	61.85	35.90	44.15	62.85	35.45	2,62,82,032
2015	44.70	−13.0%	52.40	34.60	51.00	55.90	33.30	1,74,11,755
2014	51.35	+56.3%	85.10	27.25	33.45	91.80	27.05	2,67,75,615
2013	32.85	−12.0%	42.70	23.75	37.85	44.00	22.55	92,30,090
2012	37.35	+6.0%	59.05	31.80	34.60	61.90	30.80	2,78,43,144
2011	35.25	–	95.55	33.55	114.90	114.90	32.20	48,15,433

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 30 Nov 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.66	−13.0%	19.00	20.50	15.57	3,41,329
Sep 2026	19.14	−6.8%	21.50	23.34	19.01	10,92,836
Aug 2026	20.54	−7.1%	22.21	24.99	19.60	10,61,740
Jul 2026	22.10	−8.7%	24.89	25.65	20.60	4,04,501
Jun 2026	24.21	+2.4%	23.65	26.45	22.10	9,24,056
May 2026	23.65	−0.7%	23.50	25.35	21.50	4,64,882
Apr 2026	23.81	+24.3%	19.31	24.97	19.31	2,57,032
Mar 2026	19.15	−17.2%	22.97	23.39	18.50	8,50,329
Feb 2026	23.13	−2.1%	22.77	26.10	21.55	6,81,704
Jan 2026	23.62	−15.6%	28.21	29.06	22.98	5,15,128
Dec 2025	28.00	−2.1%	28.60	29.47	25.66	3,10,902
Nov 2025	28.60	−8.0%	31.51	31.73	28.37	2,68,411
Oct 2025	31.08	−5.2%	32.50	34.23	29.90	5,48,275
Sep 2025	32.79	+5.1%	31.20	35.48	30.45	18,55,221
Aug 2025	31.21	+7.9%	29.60	32.65	25.71	10,75,176
Jul 2025	28.93	−11.3%	32.21	33.49	28.01	5,87,023
Jun 2025	32.62	+8.9%	29.50	35.95	29.40	16,93,881
May 2025	29.95	+3.3%	28.99	32.24	26.58	5,10,671
Apr 2025	28.99	+6.5%	28.00	30.98	25.99	5,12,481
Mar 2025	27.22	−0.2%	27.15	31.50	26.00	15,50,342
Feb 2025	27.28	−24.2%	37.01	37.15	27.10	5,95,806
Jan 2025	36.01	−0.4%	37.00	41.00	33.71	15,50,224
Dec 2024	36.16	+6.7%	33.95	40.90	33.55	26,87,540
Nov 2024	33.90	+6.7%	31.70	35.85	30.25	15,11,393
Oct 2024	31.77	−6.0%	34.17	35.44	28.31	21,07,414
Sep 2024	33.81	−16.6%	40.59	40.85	33.66	13,03,696
Aug 2024	40.55	+1.4%	40.68	43.70	34.66	31,94,648
Jul 2024	39.98	−2.6%	41.10	44.94	37.51	35,94,257
Jun 2024	41.06	+33.3%	33.60	45.95	29.00	58,14,701
May 2024	30.80	−10.2%	34.25	36.50	30.55	19,53,438
Apr 2024	34.30	+18.1%	29.10	36.70	29.10	19,03,851
Mar 2024	29.05	−11.3%	33.40	34.00	27.15	11,47,782
Feb 2024	32.75	−13.6%	37.85	39.90	30.90	20,06,954
Jan 2024	37.90	+15.0%	32.90	39.45	32.15	21,81,238
Dec 2023	32.95	−9.7%	36.85	37.40	32.10	12,73,010
Nov 2023	36.50	+30.4%	28.70	38.10	28.00	13,71,139
Oct 2023	28.00	−13.2%	32.25	34.25	27.85	6,52,695
Sep 2023	32.25	−6.9%	33.95	35.00	29.65	5,81,721
Aug 2023	34.65	+41.4%	24.95	40.55	24.05	54,57,694
Jul 2023	24.50	+23.1%	19.75	28.65	19.75	49,91,765
Jun 2023	19.90	−0.5%	20.25	22.60	19.70	19,47,628
May 2023	20.00	+9.9%	18.05	21.95	17.75	15,03,413
Apr 2023	18.20	+2.0%	18.35	18.95	17.50	4,73,578
Mar 2023	17.85	+14.4%	16.25	18.95	15.30	26,87,251
Feb 2023	15.60	−13.6%	18.45	18.45	15.25	4,47,912
Jan 2023	18.05	−5.7%	19.20	19.35	17.10	8,74,806
Dec 2022	19.15	+1.1%	19.30	20.30	16.80	12,48,877
Nov 2022	18.95	−1.0%	19.45	20.85	18.30	11,77,750
Oct 2022	19.15	−4.7%	20.50	20.80	18.25	3,62,173
Sep 2022	20.10	−4.7%	21.50	24.20	19.65	16,06,068
Aug 2022	21.10	+5.8%	20.00	21.60	19.25	7,03,520
Jul 2022	19.95	−1.0%	19.55	20.90	17.40	4,69,644
Jun 2022	20.15	−2.9%	21.20	24.00	17.00	18,40,318
May 2022	20.75	−2.1%	19.50	22.50	17.90	4,89,247
Apr 2022	21.20	+5.7%	20.10	25.00	20.05	7,09,094
Mar 2022	20.05	−8.2%	20.80	22.65	17.25	13,49,841
Feb 2022	21.85	−11.5%	25.15	25.95	20.00	8,50,963
Jan 2022	24.70	−1.4%	25.55	28.20	23.60	14,05,609
Dec 2021	25.05	+1.2%	25.70	27.50	21.60	5,33,703
Nov 2021	24.75	−3.9%	26.25	28.30	22.95	3,75,895
Oct 2021	25.75	+16.3%	21.80	30.45	21.75	23,24,530
Sep 2021	22.15	+14.2%	19.05	25.50	18.90	27,35,889
Aug 2021	19.40	−4.4%	21.00	21.60	16.00	13,17,855
Jul 2021	20.30	+19.4%	17.50	23.25	17.50	17,22,028
Jun 2021	17.00	+24.1%	13.40	20.80	13.15	33,06,047
May 2021	13.70	+5.4%	13.50	14.70	12.35	11,98,545
Apr 2021	13.00	+6.1%	12.65	14.40	10.85	5,26,341
Mar 2021	12.25	−4.3%	13.00	15.45	11.95	13,37,580
Feb 2021	12.80	−3.0%	12.80	13.95	12.25	4,11,538
Jan 2021	13.20	+7.3%	12.25	17.40	12.00	30,11,891
Dec 2020	12.30	−4.7%	12.90	13.35	10.30	15,40,049
Nov 2020	12.90	+27.7%	10.35	13.90	9.00	19,62,155
Oct 2020	10.10	−6.5%	10.80	11.25	9.25	6,54,939
Sep 2020	10.80	−4.4%	11.05	13.35	10.25	21,48,173
Aug 2020	11.30	+18.9%	9.60	12.95	9.05	22,23,488
Jul 2020	9.50	−26.4%	13.50	14.85	9.15	15,45,291
Jun 2020	12.90	+67.5%	8.05	12.90	7.40	21,97,771
May 2020	7.70	+10.8%	7.25	9.10	6.30	11,60,642
Apr 2020	6.95	+104.4%	3.50	6.95	3.30	7,47,018
Mar 2020	3.40	−35.8%	4.90	5.70	3.10	8,33,862
Feb 2020	5.30	−26.4%	7.20	7.90	5.10	7,74,304
Jan 2020	7.20	−7.1%	8.05	9.00	7.15	13,20,476
Dec 2019	7.75	−8.3%	8.85	8.85	7.25	15,00,219
Nov 2019	8.45	−17.6%	10.70	11.80	8.00	7,55,285
Oct 2019	10.25	−34.3%	15.60	15.65	8.15	11,33,822
Sep 2019	15.60	+2.3%	15.05	17.85	14.50	4,13,350
Aug 2019	15.25	−1.6%	15.90	17.35	13.20	2,91,233
Jul 2019	15.50	−26.0%	21.00	23.20	15.35	9,01,307
Jun 2019	20.95	−42.0%	35.80	37.00	17.55	35,92,685
May 2019	36.10	−1.5%	37.25	40.95	31.40	14,23,318
Apr 2019	36.65	−7.2%	39.95	41.80	36.05	8,15,126
Mar 2019	39.50	+1.5%	39.15	48.00	38.60	9,30,093
Feb 2019	38.90	−13.5%	45.90	46.80	35.50	12,56,072
Jan 2019	44.95	−7.1%	48.15	49.85	41.50	19,71,233
Dec 2018	48.40	+14.7%	42.20	53.30	38.25	58,96,294
Nov 2018	42.20	−6.3%	45.00	48.85	41.25	5,30,567
Oct 2018	45.05	+5.8%	42.00	51.10	39.25	8,44,850
Sep 2018	42.60	−24.7%	57.50	58.40	41.60	12,43,496
Aug 2018	56.60	+7.8%	53.00	59.30	49.15	16,20,195
Jul 2018	52.50	+6.8%	49.05	56.00	47.40	11,00,469
Jun 2018	49.15	−21.7%	63.00	63.40	47.50	7,26,602
May 2018	62.80	−8.4%	68.70	72.40	58.25	14,91,922
Apr 2018	68.55	+8.0%	64.00	70.45	63.50	10,63,660
Mar 2018	63.50	−11.1%	71.00	72.25	62.05	12,97,223
Feb 2018	71.40	−15.8%	86.60	88.00	66.05	38,84,487
Jan 2018	84.75	+10.4%	77.40	97.90	74.50	1,26,70,871
Dec 2017	76.80	+4.4%	73.85	79.50	67.05	42,95,015
Nov 2017	73.55	+6.9%	68.80	79.25	66.10	51,84,315
Oct 2017	68.80	+12.5%	62.55	72.45	59.35	22,90,074
Sep 2017	61.15	−3.5%	63.35	70.00	59.65	15,15,125
Aug 2017	63.35	−5.7%	67.25	68.35	58.05	10,71,839
Jul 2017	67.20	+1.7%	66.05	73.00	66.05	18,21,509
Jun 2017	66.05	+1.4%	65.60	71.75	64.25	20,53,304
May 2017	65.15	−2.3%	66.50	69.50	58.05	17,53,618
Apr 2017	66.70	+11.2%	60.10	74.00	59.80	28,73,304
Mar 2017	60.00	+0.7%	59.65	61.80	58.15	7,60,721
Feb 2017	59.60	−5.2%	63.90	65.00	57.00	16,50,564
Jan 2017	62.85	+7.6%	59.00	66.90	58.50	31,66,206
Dec 2016	58.40	+5.0%	55.65	59.50	50.80	19,72,851
Nov 2016	55.60	−9.8%	61.60	62.45	49.10	23,49,205
Oct 2016	61.65	+14.4%	54.05	62.85	54.05	16,56,653
Sep 2016	53.90	+6.3%	51.65	61.35	50.55	29,28,187
Aug 2016	50.70	+10.3%	46.00	53.60	45.20	25,57,285
Jul 2016	45.95	−3.3%	47.85	48.90	44.75	11,56,297
Jun 2016	47.50	+13.6%	42.50	49.00	41.25	19,07,959
May 2016	41.80	+4.9%	39.90	49.35	39.10	45,83,474
Apr 2016	39.85	+4.0%	38.50	42.85	38.25	11,13,044
Mar 2016	38.30	−2.0%	39.15	41.45	37.05	11,17,663
Feb 2016	39.10	−9.3%	43.45	44.00	35.45	23,79,335
Jan 2016	43.10	−3.6%	44.15	51.90	36.75	25,60,079
Dec 2015	44.70	+3.2%	44.00	46.10	41.55	13,24,622
Nov 2015	43.30	+7.7%	39.75	48.00	39.40	13,60,278
Oct 2015	40.20	−6.5%	44.80	46.00	40.00	11,75,504
Sep 2015	43.00	+0.8%	42.55	43.85	38.55	7,46,744
Aug 2015	42.65	−0.2%	43.40	50.80	40.00	33,47,846
Jul 2015	42.75	+16.6%	37.65	44.00	37.50	28,22,833
Jun 2015	36.65	−6.0%	39.00	39.80	33.30	12,85,042
May 2015	39.00	+6.8%	37.00	43.60	34.70	18,76,619
Apr 2015	36.50	−6.3%	38.90	44.90	35.10	6,35,224
Mar 2015	38.95	−18.1%	49.00	50.80	37.00	8,69,530
Feb 2015	47.55	−5.4%	50.50	55.90	44.60	13,71,543
Jan 2015	50.25	−2.1%	51.00	54.00	48.10	5,95,970
Dec 2014	51.35	−3.2%	53.05	57.70	43.45	8,72,068
Nov 2014	53.05	−11.1%	60.20	61.70	51.00	8,75,555
Oct 2014	59.65	+1.1%	57.55	63.10	52.90	5,62,917
Sep 2014	59.00	−20.9%	73.60	73.90	57.80	13,87,430
Aug 2014	74.55	+2.3%	72.10	81.00	62.10	14,21,540
Jul 2014	72.85	−12.6%	88.80	91.80	66.00	39,33,867
Jun 2014	83.40	+72.8%	49.70	87.00	48.15	80,89,113
May 2014	48.25	+32.4%	37.60	55.25	35.80	40,84,392
Apr 2014	36.45	+18.2%	31.80	40.60	30.05	36,47,505
Mar 2014	30.85	+9.4%	27.10	33.50	27.05	13,14,672
Feb 2014	28.20	−4.7%	30.00	33.50	27.50	2,39,778
Jan 2014	29.60	−9.9%	33.45	34.50	27.85	3,46,778
Dec 2013	32.85	+3.6%	31.50	33.50	28.30	4,06,042
Nov 2013	31.70	+8.9%	28.85	35.00	27.15	12,84,415
Oct 2013	29.10	+15.7%	25.00	29.70	25.00	4,55,623
Sep 2013	25.15	+1.0%	25.10	27.70	24.00	8,13,811
Aug 2013	24.90	−3.3%	25.40	28.70	22.55	4,11,712
Jul 2013	25.75	+0.6%	25.00	29.00	23.55	4,16,048
Jun 2013	25.60	−24.5%	33.00	35.60	24.25	6,34,862
May 2013	33.90	+11.3%	29.90	35.10	29.30	7,90,248
Apr 2013	30.45	+2.7%	29.60	31.70	27.45	7,29,658
Mar 2013	29.65	−5.3%	30.85	35.50	29.00	6,99,526
Feb 2013	31.30	−17.0%	37.80	38.25	31.00	5,94,049
Jan 2013	37.70	+0.9%	37.85	44.00	36.30	19,94,096
Dec 2012	37.35	+4.5%	35.50	39.30	35.20	13,78,849
Nov 2012	35.75	+1.0%	34.80	38.90	34.15	7,70,317
Oct 2012	35.40	−0.7%	34.55	39.55	34.55	16,06,533
Sep 2012	35.65	+12.1%	32.25	38.70	31.10	19,05,746
Aug 2012	31.80	−15.3%	36.50	42.30	30.80	39,15,037
Jul 2012	37.55	−4.0%	38.10	45.50	34.30	19,83,609
Jun 2012	39.10	+9.7%	35.15	39.55	33.10	18,30,964
May 2012	35.65	−15.9%	43.00	43.00	35.10	16,87,292
Apr 2012	42.40	−11.6%	47.00	51.70	39.30	16,90,466
Mar 2012	47.95	+7.3%	46.90	61.90	43.50	64,54,315
Feb 2012	44.70	+22.1%	36.90	48.75	35.40	18,11,463
Jan 2012	36.60	+3.8%	34.60	40.65	34.30	28,08,553
Dec 2011	35.25	−63.1%	76.45	79.00	32.20	48,10,755
Nov 2011	95.55	–	114.90	114.90	95.55	4,678

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	17.24	17.24	16.54	16.66	16.90	7,928	81.9%
28 Oct 2026	17.39	17.39	16.30	16.94	16.85	23,546	71.0%
27 Oct 2026	16.28	17.77	16.10	17.01	17.16	37,138	40.6%
26 Oct 2026	16.50	16.50	15.70	16.28	16.10	8,782	87.5%
23 Oct 2026	17.85	17.85	15.57	16.07	16.29	32,735	74.7%
22 Oct 2026	17.59	18.20	17.59	17.64	17.86	1,927	89.8%
21 Oct 2026	18.03	19.00	17.30	17.59	17.90	11,831	68.7%
19 Oct 2026	18.90	18.90	18.30	18.52	18.41	12,733	94.3%
16 Oct 2026	18.80	19.00	18.21	18.53	18.62	34,005	56.2%
15 Oct 2026	18.70	18.87	18.30	18.56	18.50	7,207	67.8%
14 Oct 2026	18.98	19.40	18.51	18.88	18.95	18,119	76.6%
13 Oct 2026	18.99	19.24	18.35	18.65	18.52	9,723	83.0%
12 Oct 2026	19.11	19.40	18.50	18.63	18.87	24,301	82.2%
9 Oct 2026	19.00	20.50	18.52	19.55	19.13	25,675	76.8%
8 Oct 2026	19.48	19.48	18.20	18.71	18.73	7,763	65.2%
7 Oct 2026	19.34	20.00	18.52	19.18	19.47	43,706	40.7%
6 Oct 2026	18.99	19.39	18.60	18.96	18.97	7,394	54.8%
5 Oct 2026	18.70	19.50	18.53	18.89	18.72	6,745	64.0%
1 Oct 2026	19.00	19.67	18.40	18.71	18.67	20,071	76.3%
30 Sep 2026	19.50	19.98	19.01	19.14	19.26	9,109	67.6%
29 Sep 2026	19.37	19.93	19.01	19.46	19.49	15,311	83.6%
28 Sep 2026	19.85	20.49	19.54	19.80	19.95	20,539	87.5%

Prices in ₹ per share as traded, not adjusted.