Jain Irrigation Systems share price history

NSE: JISLJALEQSBSE: 500219Industrial ProductsSmall Cap

Jain Irrigation Systems Limited · Face value ₹2 · Listed Jan 1989 on BSE, Aug 2001 on NSE

₹28.47₹4.72 (19.87%)BSE ₹28.55

Share price at the NSE close on 30 Oct 2026. Previous close ₹23.75.

30 Oct: open ₹23.75, high ₹28.50, low ₹23.25

52-week range of traded prices to 30 Oct 2026

₹22.96Low, 26 Oct 2026₹55.79High, 30 Oct 2025

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

Market cap: ₹2,072 Cr1,072nd largest listed
P/E: Lossover the last 12 months
P/B: 0.35
Dividend yield: Nonein the last 12 months
ROE: −0.9%
ROE without one-offs: 0.0%
ROCE: 4.7%
Debt to equity: 0.68
Volume, NSE: 12,78,34,7498.6% delivered

Jain Irrigation Systems share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Jain Irrigation Systems' share price is on record from 2 Jan 2007, when it closed at ₹78.19, to 30 Oct 2026. Its highest close was ₹259.64 on 2 Aug 2010 and its lowest ₹3.15 on 26 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.47	−32.4%	41.91	23.18	42.35	42.69	22.96	93,24,91,283
2025	42.14	−38.0%	81.46	39.15	67.95	83.40	38.87	1,04,81,93,804
2024	67.99	+7.2%	81.84	44.55	63.75	84.19	43.60	1,56,83,38,071
2023	63.45	+88.8%	72.20	26.65	33.70	73.45	26.50	1,36,20,58,548
2022	33.60	−19.2%	48.95	29.80	41.70	50.40	29.40	73,36,55,571
2021	41.60	+118.4%	51.25	16.45	19.25	53.50	16.00	1,12,21,02,680
2020	19.05	+139.6%	20.40	3.15	8.15	20.95	3.05	69,47,60,749
2019	7.95	−88.6%	69.00	7.50	70.00	70.10	7.35	1,86,54,76,483
2018	69.80	−44.5%	147.35	60.40	126.00	150.40	55.00	1,79,78,28,837
2017	125.75	+42.7%	128.75	85.90	88.85	132.95	82.60	1,36,05,12,336
2016	88.10	+27.5%	107.50	47.90	69.30	108.60	46.80	1,22,01,44,711
2015	69.10	−1.3%	77.30	52.95	70.40	78.95	50.50	88,81,08,145
2014	70.00	−3.6%	131.75	57.90	73.30	133.40	56.40	88,87,12,524
2013	72.60	−3.2%	85.30	47.80	75.50	86.50	45.85	50,30,34,130
2012	75.00	−13.3%	118.00	59.95	88.10	121.60	59.40	73,34,85,135
2011	86.55	−58.8%	231.60	76.15	212.85	233.35	74.50	46,96,48,890
2010	210.20	+20.5%	259.64	144.84	172.96	264.40	141.05	22,88,42,152
2009	174.47	+152.8%	179.92	63.02	70.60	186.40	59.82	14,11,60,700
2008	69.02	−46.5%	147.71	48.93	129.00	153.40	45.40	12,98,50,680
2007	129.13	–	149.16	75.43	78.60	153.11	72.60	9,36,89,500

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.47	+1.9%	27.89	29.35	22.96	23,32,23,341
Sep 2026	27.93	−1.2%	28.24	32.94	27.54	10,69,71,254
Aug 2026	28.28	−5.5%	30.07	32.40	26.11	6,75,05,445
Jul 2026	29.94	−15.8%	35.70	36.10	29.11	3,50,07,875
Jun 2026	35.55	+19.1%	29.85	37.89	28.33	13,23,83,519
May 2026	29.85	−8.2%	32.62	36.60	28.86	6,43,40,011
Apr 2026	32.52	+17.2%	28.99	34.60	27.80	8,17,25,739
Mar 2026	27.74	−21.1%	33.65	36.95	27.10	12,48,85,729
Feb 2026	35.17	−3.6%	36.50	38.69	34.00	4,90,26,897
Jan 2026	36.47	−13.5%	42.35	42.69	33.40	3,74,21,473
Dec 2025	42.14	−7.5%	45.66	46.20	38.87	4,74,65,975
Nov 2025	45.57	−11.5%	51.44	51.50	44.10	2,72,69,206
Oct 2025	51.48	−2.0%	52.46	55.79	48.38	5,14,78,231
Sep 2025	52.55	+5.8%	50.50	59.00	49.15	13,28,68,178
Aug 2025	49.65	−3.0%	51.17	54.10	45.10	11,93,85,856
Jul 2025	51.20	−11.7%	58.20	59.75	49.97	5,53,69,286
Jun 2025	57.97	+1.5%	56.75	66.45	56.00	14,81,26,383
May 2025	57.12	+8.8%	52.50	61.20	47.42	8,97,24,492
Apr 2025	52.50	−8.5%	57.40	58.90	50.25	7,02,72,391
Mar 2025	57.40	+3.9%	55.40	63.83	53.02	7,48,13,983
Feb 2025	55.23	−21.8%	71.47	72.90	54.44	6,20,18,914
Jan 2025	70.66	+3.9%	67.95	83.40	66.25	16,94,00,909
Dec 2024	67.99	−5.9%	72.00	80.86	66.65	16,04,64,007
Nov 2024	72.23	+12.2%	64.99	74.29	62.65	10,01,77,192
Oct 2024	64.35	−0.6%	64.37	66.64	52.03	7,74,35,481
Sep 2024	64.76	−8.4%	70.80	72.51	64.01	5,67,57,591
Aug 2024	70.73	−2.5%	72.05	76.80	63.95	11,53,34,071
Jul 2024	72.51	−4.1%	75.99	79.59	66.84	16,69,81,147
Jun 2024	75.62	+25.0%	64.00	84.19	50.40	22,25,77,862
May 2024	60.50	−3.2%	62.70	70.75	59.50	18,60,46,997
Apr 2024	62.50	+27.8%	49.50	65.20	49.50	11,71,08,231
Mar 2024	48.90	−10.9%	55.15	58.60	43.60	10,76,65,293
Feb 2024	54.90	−18.7%	67.90	68.60	53.95	13,20,61,602
Jan 2024	67.55	+6.5%	63.75	68.20	57.70	12,57,28,597
Dec 2023	63.45	−12.1%	72.55	73.20	61.00	12,36,54,824
Nov 2023	72.20	+28.9%	56.35	73.45	55.05	14,86,39,496
Oct 2023	56.00	−11.6%	63.25	68.25	54.35	10,06,87,913
Sep 2023	63.35	+0.7%	63.30	69.80	57.30	9,37,39,335
Aug 2023	62.90	+42.1%	44.50	68.80	43.10	29,38,81,480
Jul 2023	44.25	+13.2%	39.35	47.45	38.60	13,31,59,280
Jun 2023	39.10	−0.5%	39.30	43.80	38.25	13,26,64,491
May 2023	39.30	+11.2%	35.55	42.50	35.30	10,82,67,324
Apr 2023	35.35	+3.2%	34.45	37.70	34.35	4,90,62,686
Mar 2023	34.25	+28.5%	26.85	35.85	26.55	10,46,64,317
Feb 2023	26.65	−13.6%	31.25	32.25	26.50	3,03,93,076
Jan 2023	30.85	−8.2%	33.70	35.30	28.50	4,32,44,326
Dec 2022	33.60	+1.2%	33.35	37.00	29.40	6,40,92,710
Nov 2022	33.20	−6.9%	35.85	37.85	32.25	3,52,60,118
Oct 2022	35.65	−3.4%	36.90	38.20	35.50	2,42,57,436
Sep 2022	36.90	−9.6%	40.50	46.70	36.25	8,34,58,738
Aug 2022	40.80	+15.1%	35.80	42.30	34.75	5,75,39,982
Jul 2022	35.45	−3.5%	36.75	37.55	32.80	3,49,15,054
Jun 2022	36.75	−8.7%	40.50	43.80	30.30	9,69,06,005
May 2022	40.25	−2.9%	40.50	42.00	32.00	4,76,86,328
Apr 2022	41.45	+1.5%	41.00	48.25	40.80	7,40,53,570
Mar 2022	40.85	+2.5%	39.65	45.20	36.75	6,08,73,330
Feb 2022	39.85	−3.7%	41.90	46.00	34.25	6,80,39,757
Jan 2022	41.40	−0.5%	41.70	50.40	39.25	8,65,72,543
Dec 2021	41.60	+6.5%	39.80	46.55	35.25	5,67,98,672
Nov 2021	39.05	−8.1%	42.80	48.20	36.70	5,94,01,028
Oct 2021	42.50	+18.7%	35.85	53.50	35.85	13,68,06,924
Sep 2021	35.80	+15.1%	31.05	40.50	29.85	11,89,65,713
Aug 2021	31.10	−3.9%	32.70	35.45	25.00	8,14,88,112
Jul 2021	32.35	+24.7%	28.50	36.20	27.10	15,11,48,719
Jun 2021	25.95	+19.6%	21.55	29.65	20.65	14,98,72,664
May 2021	21.70	+13.6%	19.00	23.60	18.45	7,64,27,839
Apr 2021	19.10	+3.8%	18.80	20.45	16.00	4,03,62,622
Mar 2021	18.40	−3.2%	19.00	26.35	18.20	10,60,14,407
Feb 2021	19.00	−9.3%	21.30	21.65	18.45	4,27,56,448
Jan 2021	20.95	+10.0%	19.25	24.30	18.50	10,20,59,532
Dec 2020	19.05	−1.8%	19.60	20.25	16.70	7,97,36,330
Nov 2020	19.40	+29.3%	14.80	20.95	13.45	10,35,68,940
Oct 2020	15.00	+6.8%	13.95	15.30	12.90	5,05,35,944
Sep 2020	14.05	+24.9%	11.25	17.25	10.70	9,32,60,501
Aug 2020	11.25	+11.9%	9.55	13.35	9.55	7,00,53,140
Jul 2020	10.05	−20.9%	13.30	14.60	9.70	4,14,94,095
Jun 2020	12.70	+68.2%	7.65	12.70	7.20	5,08,00,630
May 2020	7.55	+7.9%	7.35	9.25	6.35	2,26,32,999
Apr 2020	7.00	+112.1%	3.35	7.00	3.20	1,70,43,367
Mar 2020	3.30	−38.9%	5.25	5.40	3.05	5,58,17,131
Feb 2020	5.40	−24.5%	7.05	7.85	5.40	4,05,48,040
Jan 2020	7.15	−10.1%	8.15	9.80	7.10	6,92,69,632
Dec 2019	7.95	−23.9%	10.50	10.70	7.35	7,59,33,980
Nov 2019	10.45	−30.6%	15.80	17.35	10.25	6,28,24,710
Oct 2019	15.05	−22.4%	19.50	20.55	10.60	5,59,49,691
Sep 2019	19.40	−0.8%	19.80	24.20	17.80	2,91,78,481
Aug 2019	19.55	−4.6%	20.40	22.65	18.90	2,42,41,311
Jul 2019	20.50	−20.5%	25.80	28.95	19.05	9,03,05,169
Jun 2019	25.80	−48.3%	49.90	50.75	16.30	85,09,71,382
May 2019	49.90	−8.4%	54.85	56.70	46.40	14,99,58,445
Apr 2019	54.50	−7.5%	59.10	61.95	53.60	10,85,46,854
Mar 2019	58.90	+3.6%	57.05	64.60	56.40	10,15,90,589
Feb 2019	56.85	−6.8%	61.95	62.90	48.80	18,63,47,135
Jan 2019	61.00	−12.6%	70.00	70.10	57.00	12,96,28,736
Dec 2018	69.80	+4.9%	66.80	70.60	57.60	10,03,08,988
Nov 2018	66.55	−6.4%	71.60	76.80	64.25	8,88,65,231
Oct 2018	71.10	+16.5%	61.00	72.60	55.00	12,25,20,488
Sep 2018	61.05	−28.4%	85.70	89.10	58.80	12,05,55,945
Aug 2018	85.25	+4.5%	82.00	87.45	74.50	17,81,03,877
Jul 2018	81.60	+6.3%	77.25	87.00	71.70	16,68,28,611
Jun 2018	76.80	−25.8%	103.80	105.75	74.25	10,69,71,556
May 2018	103.55	−11.3%	116.15	118.10	92.50	11,34,22,548
Apr 2018	116.75	+9.7%	107.00	118.20	106.25	9,68,92,968
Mar 2018	106.45	−9.0%	117.30	118.75	99.75	13,18,02,595
Feb 2018	116.95	−16.4%	141.40	143.30	101.40	28,52,70,533
Jan 2018	139.95	+11.3%	126.00	150.40	123.75	28,62,85,497
Dec 2017	125.75	+4.9%	120.85	132.95	103.80	19,97,04,014
Nov 2017	119.85	+17.0%	103.00	120.80	95.20	19,93,97,176
Oct 2017	102.45	+8.2%	96.40	103.15	91.90	10,04,63,012
Sep 2017	94.65	−4.0%	99.30	109.00	92.95	8,50,41,014
Aug 2017	98.55	−7.1%	106.25	106.70	86.15	9,32,85,853
Jul 2017	106.05	+3.2%	103.05	111.80	100.50	7,37,90,371
Jun 2017	102.75	+1.7%	101.80	110.65	99.75	7,99,24,806
May 2017	101.00	−9.8%	112.00	112.10	82.60	14,17,82,128
Apr 2017	112.00	+19.3%	94.35	119.70	93.10	15,19,64,603
Mar 2017	93.85	−0.1%	94.00	96.65	88.30	6,30,48,881
Feb 2017	93.90	−0.5%	95.05	99.00	92.25	7,98,79,161
Jan 2017	94.40	+7.2%	88.85	96.45	87.50	9,22,31,317
Dec 2016	88.10	−1.9%	90.50	91.20	79.70	7,08,04,536
Nov 2016	89.85	−16.2%	107.00	107.50	82.55	12,51,05,837
Oct 2016	107.25	+19.8%	91.35	108.60	90.20	10,53,72,591
Sep 2016	89.55	+6.4%	84.70	101.40	82.65	16,81,85,630
Aug 2016	84.20	+18.8%	71.10	86.70	69.45	19,08,12,810
Jul 2016	70.90	−4.8%	74.85	75.95	68.70	7,19,35,531
Jun 2016	74.50	+15.4%	64.15	74.90	63.50	8,08,03,579
May 2016	64.55	+5.6%	61.05	72.00	60.40	6,32,08,023
Apr 2016	61.10	+1.3%	60.00	67.25	57.65	5,44,74,677
Mar 2016	60.30	+10.5%	54.95	60.90	54.40	8,70,63,810
Feb 2016	54.55	−14.6%	64.75	66.35	46.80	10,85,26,157
Jan 2016	63.90	−7.5%	69.30	78.10	53.65	9,38,51,530
Dec 2015	69.10	+3.1%	67.25	70.35	60.00	5,36,36,595
Nov 2015	67.00	+8.4%	61.80	69.40	60.90	6,63,91,793
Oct 2015	61.80	−3.7%	64.40	68.80	61.00	6,13,34,584
Sep 2015	64.15	+9.8%	57.90	64.70	53.10	5,06,88,872
Aug 2015	58.45	−21.4%	74.50	77.90	50.50	8,92,78,380
Jul 2015	74.40	+11.3%	68.30	78.95	67.90	12,77,40,509
Jun 2015	66.85	−0.3%	67.25	70.55	59.20	6,65,40,842
May 2015	67.05	+17.6%	57.60	68.90	55.10	8,61,37,858
Apr 2015	57.00	−7.5%	61.55	68.15	56.65	4,30,88,427
Mar 2015	61.60	−14.9%	73.00	74.20	58.90	7,58,20,176
Feb 2015	72.35	+3.8%	69.30	75.15	61.00	11,03,11,902
Jan 2015	69.70	−0.4%	70.40	72.50	64.65	5,71,38,207
Dec 2014	70.00	−17.0%	84.30	86.10	63.40	7,27,68,675
Nov 2014	84.35	−7.2%	91.50	92.85	79.45	7,75,37,390
Oct 2014	90.85	+11.6%	80.80	91.30	74.30	3,98,11,155
Sep 2014	81.40	−8.6%	90.00	97.00	77.35	8,40,64,762
Aug 2014	89.05	−13.0%	101.25	105.30	83.40	7,17,21,070
Jul 2014	102.40	−14.4%	120.50	133.40	98.00	13,47,59,079
Jun 2014	119.65	+8.0%	110.75	131.35	107.05	9,87,20,037
May 2014	110.75	+35.6%	82.40	126.90	79.00	11,25,05,432
Apr 2014	81.70	+24.8%	65.45	89.65	64.25	7,88,87,465
Mar 2014	65.45	+10.6%	59.05	67.25	57.10	6,10,60,915
Feb 2014	59.20	−6.4%	62.60	65.20	56.40	3,20,98,386
Jan 2014	63.25	−12.9%	73.30	73.95	60.00	2,47,78,158
Dec 2013	72.60	+2.3%	71.50	75.20	64.90	3,16,86,391
Nov 2013	70.95	+6.1%	66.05	71.95	60.60	2,16,08,760
Oct 2013	66.90	+15.4%	57.65	68.40	57.30	3,05,91,274
Sep 2013	57.95	+15.2%	50.50	61.40	49.80	2,76,26,017
Aug 2013	50.30	−0.1%	51.00	58.15	45.85	4,81,96,136
Jul 2013	50.35	−3.2%	51.70	56.75	47.30	4,46,05,958
Jun 2013	52.00	−24.9%	69.20	74.35	49.45	5,49,63,888
May 2013	69.20	+9.4%	62.60	71.95	61.85	4,30,71,045
Apr 2013	63.25	+3.1%	62.55	65.00	55.50	4,90,90,556
Mar 2013	61.35	+2.4%	60.00	71.30	59.15	3,80,21,817
Feb 2013	59.90	−19.7%	75.00	75.60	57.20	5,01,38,372
Jan 2013	74.60	−0.5%	75.50	86.50	70.75	6,34,33,916
Dec 2012	75.00	+10.5%	69.25	78.70	68.10	6,00,46,392
Nov 2012	67.90	+3.8%	65.50	69.25	61.80	3,14,59,531
Oct 2012	65.40	−6.2%	69.75	77.00	64.85	6,05,02,823
Sep 2012	69.70	+8.7%	65.20	72.40	59.40	10,09,23,484
Aug 2012	64.10	−21.0%	81.40	89.90	62.80	11,95,82,513
Jul 2012	81.10	−2.5%	84.00	92.30	76.15	4,83,98,768
Jun 2012	83.15	+16.4%	71.90	83.70	68.90	4,46,19,375
May 2012	71.45	−19.0%	88.70	89.40	69.05	5,56,90,386
Apr 2012	88.20	−10.4%	98.85	103.85	81.00	3,48,55,740
Mar 2012	98.45	−8.3%	106.85	113.60	90.10	5,70,73,235
Feb 2012	107.40	+12.6%	95.50	121.60	93.25	7,65,44,588
Jan 2012	95.35	+10.2%	88.10	110.70	86.65	4,37,88,300
Dec 2011	86.55	−25.6%	118.65	123.70	74.50	5,63,85,663
Nov 2011	116.35	−6.8%	124.30	126.40	107.05	5,00,70,007
Oct 2011	124.90	−18.4%	151.30	153.80	112.30	3,20,03,401
Sep 2011	153.00	−11.1%	170.00	182.90	140.00	2,22,48,034
Aug 2011	172.20	−1.1%	174.35	180.65	148.55	3,06,37,858
Jul 2011	174.20	+2.3%	171.65	183.85	165.00	1,90,63,545
Jun 2011	170.35	+1.4%	169.70	178.40	128.50	5,35,43,096
May 2011	168.05	−8.1%	182.00	188.85	152.85	2,51,68,989
Apr 2011	182.90	+2.2%	179.30	191.00	173.15	2,64,17,966
Mar 2011	178.90	−2.2%	185.00	195.80	175.55	3,07,42,909
Feb 2011	182.95	−4.3%	192.95	231.70	154.25	10,69,22,252
Jan 2011	191.25	−9.0%	212.85	233.35	186.05	1,64,45,170
Dec 2010	210.20	−6.4%	220.05	246.75	201.25	2,23,35,445
Nov 2010	224.50	−3.2%	235.90	244.35	198.50	2,71,10,838
Oct 2010	232.00	−2.5%	238.02	244.00	214.01	1,11,77,449
Sep 2010	237.85	−4.5%	250.00	258.28	236.00	1,59,89,090
Aug 2010	249.03	+0.8%	250.02	264.40	236.52	2,47,20,230
Jul 2010	247.10	+15.3%	211.30	253.69	211.30	1,67,77,120
Jun 2010	214.35	−0.5%	217.40	231.98	198.60	1,94,81,965
May 2010	215.39	−1.5%	224.80	225.42	173.12	2,98,83,905
Apr 2010	218.58	+13.8%	190.20	243.00	186.00	1,53,48,740
Mar 2010	192.12	+15.5%	167.02	200.60	166.40	2,08,78,715
Feb 2010	166.40	+14.9%	145.98	181.19	141.11	1,68,74,220
Jan 2010	144.84	−17.0%	172.96	178.60	141.05	82,64,435
Dec 2009	174.47	−2.9%	176.22	180.18	156.44	1,38,21,790
Nov 2009	179.59	+16.8%	153.24	186.40	153.20	1,59,79,170
Oct 2009	153.71	−2.7%	159.80	165.82	149.20	77,37,540
Sep 2009	158.02	+11.1%	143.20	168.80	139.60	83,50,265
Aug 2009	142.20	+0.7%	142.20	146.99	135.21	45,92,580
Jul 2009	141.22	+12.0%	127.78	150.80	124.27	1,88,07,790
Jun 2009	126.12	+3.8%	123.00	139.54	119.99	1,74,89,825
May 2009	121.56	+21.3%	97.27	131.00	92.24	1,71,11,130
Apr 2009	100.21	+46.6%	68.80	100.95	68.10	1,14,75,255
Mar 2009	68.36	−6.0%	72.80	74.00	64.41	84,17,105
Feb 2009	72.72	+7.6%	67.00	79.38	62.60	1,08,32,900
Jan 2009	67.60	−2.1%	70.60	74.00	59.82	65,45,350
Dec 2008	69.02	+15.9%	59.00	75.80	45.40	90,59,295
Nov 2008	59.55	−0.9%	60.40	68.60	50.02	1,29,43,420
Oct 2008	60.11	−25.2%	81.58	81.58	47.20	98,20,490
Sep 2008	80.34	−4.6%	83.00	91.70	71.13	1,79,67,395
Aug 2008	84.20	−20.2%	104.98	118.60	80.62	1,02,97,700
Jul 2008	105.55	+8.2%	99.00	110.00	84.00	62,73,180
Jun 2008	97.56	−21.9%	125.23	125.23	82.01	1,21,14,045
May 2008	124.96	+0.8%	126.00	136.00	122.02	68,51,120
Apr 2008	123.98	+4.7%	119.00	135.76	116.21	73,02,085
Mar 2008	118.40	−17.7%	140.00	153.40	100.22	1,48,30,885
Feb 2008	143.78	+15.3%	124.60	151.77	118.02	65,04,105
Jan 2008	124.67	−3.5%	129.00	150.00	103.29	1,58,86,960
Dec 2007	129.13	+4.4%	124.40	153.11	111.04	51,16,190
Nov 2007	123.74	+6.7%	113.40	130.02	106.00	42,65,030
Oct 2007	116.02	+6.3%	109.60	119.40	98.00	43,85,215
Sep 2007	109.16	+16.1%	95.21	112.60	90.20	1,87,81,365
Aug 2007	94.01	−11.1%	102.10	108.60	89.25	50,58,080
Jul 2007	105.71	+10.0%	94.90	108.80	91.28	41,52,870
Jun 2007	96.13	+1.9%	90.00	99.80	86.00	62,20,250
May 2007	94.32	+8.8%	88.12	99.54	82.53	85,11,890
Apr 2007	86.71	+3.1%	83.00	91.00	80.00	16,95,750
Mar 2007	84.10	+2.3%	82.27	88.50	78.00	1,40,41,495
Feb 2007	82.20	+3.4%	80.60	92.60	77.20	99,09,955
Jan 2007	79.53	–	78.60	84.18	72.60	1,15,51,410

₹ 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
30 Oct 2026	23.75	28.50	23.25	28.47	27.39	12,78,34,749	8.6%
29 Oct 2026	24.43	24.66	23.61	23.75	24.03	23,03,660	55.8%
28 Oct 2026	25.01	25.04	24.25	24.48	24.66	19,17,065	33.1%
27 Oct 2026	23.21	26.25	23.18	25.08	25.32	4,43,59,622	5.0%
26 Oct 2026	23.60	23.87	22.96	23.18	23.31	21,79,262	46.9%
23 Oct 2026	24.50	24.51	23.41	23.56	23.81	32,98,534	50.5%
22 Oct 2026	25.10	25.44	24.01	24.50	24.80	26,23,190	48.1%
21 Oct 2026	26.63	26.67	25.00	25.10	25.51	25,57,647	48.8%
19 Oct 2026	26.97	27.16	26.49	26.63	26.82	12,20,326	42.0%
16 Oct 2026	27.03	27.11	26.82	27.00	27.00	8,67,302	37.3%
15 Oct 2026	26.91	27.27	26.81	27.02	27.03	14,49,414	54.2%
14 Oct 2026	26.71	27.56	26.71	27.11	27.12	20,66,334	35.3%
13 Oct 2026	26.56	27.24	26.50	26.91	26.83	19,16,877	35.9%
12 Oct 2026	26.81	27.27	26.41	26.81	26.85	28,02,831	52.4%
9 Oct 2026	26.90	27.39	26.63	27.02	27.02	22,18,856	36.8%
8 Oct 2026	27.90	27.90	26.50	27.02	27.30	27,11,099	44.9%
7 Oct 2026	26.66	29.35	26.56	27.95	27.95	2,64,60,467	8.2%
6 Oct 2026	26.86	27.10	26.50	26.65	26.78	16,08,630	59.6%
5 Oct 2026	27.45	27.83	26.70	26.81	27.10	11,97,115	55.2%
1 Oct 2026	27.89	27.89	27.01	27.30	27.40	16,30,361	48.7%
30 Sep 2026	28.93	29.30	27.75	27.93	28.44	16,48,888	53.1%
29 Sep 2026	28.77	29.17	28.30	28.97	28.81	16,93,123	56.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Jain Irrigation Systems bonus and split history

Ex-date	Event	Price factor	What happened
19 Jun 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
18 Jun 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Oct 2010	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.