Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JISLJALEQS, Jain Irrigation Systems Limited, INE175A01038, Listing: 13-Aug-2001

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 66.45 Mkt_Cap Category: Micro-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 31.29 Low52 Price: 27.1 Barrier: 29.9; Drift%: -1.46
Basic Industry: Plastic Products - Industrial Total Equity: 714,609,991 Low52 Date: 23-Mar-2026 SHP: 26.68 / 3.2 / 8.84 / 61.14
Q M W D
Trend Indicator
SiS14: 80
High/Low Price Quarter: 83.4 / 53.02 Month: 46.2 / 38.87 Week: 36.5 / 34.0 Day: 30.35 / 28.99 Sis67: 41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 29.75 30.35 28.99 29.47 29.66 -1.27 2,105.96 3,529,568 4.97 1,553,503 4.22 4.61 36
2 06-Apr 29.48 30.04 28.60 29.85 29.45 1.26 2,133.11 3,017,071 4.25 1,166,731 3.17 3.44 27
3 02-Apr 28.95 30.00 27.80 29.48 28.73 0.20 2,106.67 3,203,766 4.51 1,212,440 3.29 3.48 28
4 01-Apr 28.99 29.90 28.37 29.42 29.43 6.06 2,102.38 2,243,736 3.16 828,679 2.25 2.44 19
5 30-Mar 29.20 29.38 27.51 27.74 28.27 -6.00 1,982.33 6,228,986 8.77 3,298,398 8.96 9.32 75
6 27-Mar 30.15 30.49 29.12 29.51 29.62 -2.03 2,108.81 13,931,884 19.62 8,404,562 22.83 24.89 192
7 25-Mar 30.19 30.96 29.92 30.12 30.43 1.65 2,152.41 4,372,770 6.16 2,542,200 6.91 7.74 58
8 24-Mar 28.75 30.49 28.22 29.63 29.40 7.08 2,117.39 10,319,645 14.53 5,575,045 15.14 16.39 128
9 23-Mar 29.99 30.01 27.10 27.67 28.28 -8.29 1,977.33 11,954,315 16.84 7,248,590 19.69 20.50 166
10 20-Mar 30.90 31.28 29.90 30.17 30.70 -0.85 2,155.98 7,508,754 10.57 4,967,530 13.49 15.25 114
11 19-Mar 31.82 32.38 30.26 30.43 31.13 -6.63 2,174.56 2,880,469 4.06 1,508,912 4.10 4.70 35
12 18-Mar 30.25 32.81 29.97 32.59 31.46 8.60 2,328.91 8,728,104 12.29 4,825,946 13.11 15.18 110
13 17-Mar 31.68 31.72 29.60 30.01 30.56 -3.97 2,144.54 4,359,195 6.14 2,300,137 6.25 7.03 53
14 16-Mar 31.90 34.00 31.00 31.25 31.52 -2.53 2,233.16 6,249,970 8.80 3,472,920 9.43 10.95 79
15 13-Mar 34.73 34.76 31.91 32.06 32.79 -6.75 2,291.04 2,956,180 4.16 1,863,949 5.06 6.11 43
16 12-Mar 35.61 35.61 33.90 34.38 34.64 -3.45 2,456.83 4,259,184 6.00 2,228,683 6.05 7.72 51
17 11-Mar 32.88 36.95 32.82 35.61 36.07 9.94 2,544.73 18,891,454 26.60 4,367,296 11.86 15.75 100
18 10-Mar 33.56 33.70 32.26 32.39 32.60 -1.61 2,314.62 3,014,334 4.25 1,824,089 4.95 5.95 42
19 09-Mar 33.95 34.52 32.30 32.92 33.01 -5.16 2,352.50 2,409,923 3.39 1,431,701 3.89 4.73 33
20 06-Mar 34.20 35.35 33.98 34.71 34.72 1.73 2,480.41 4,386,926 6.18 2,301,033 6.25 7.99 53
21 05-Mar 35.00 35.05 33.44 34.12 34.54 -1.36 2,438.25 2,670,093 3.76 1,628,139 4.42 5.62 37
22 04-Mar 35.00 35.00 34.23 34.59 34.51 -2.62 2,471.84 4,189,952 5.90 3,076,191 8.36 10.62 70
23 02-Mar 33.65 35.75 33.65 35.52 35.21 1.00 2,538.29 5,573,591 7.85 3,661,973 9.95 12.89 84
24 27-Feb 35.60 36.17 35.00 35.17 35.48 -1.81 2,513.28 2,317,261 3.26 1,595,171 4.33 5.66 37
25 26-Feb 35.44 36.49 35.04 35.82 35.88 3.38 2,559.73 2,859,099 4.03 1,391,665 3.78 4.99 32
26 25-Feb 35.02 35.40 34.00 34.65 34.80 -0.55 2,476.12 2,492,799 3.51 1,621,001 4.40 5.64 37
27 24-Feb 35.30 35.57 34.45 34.84 34.95 -1.58 2,489.70 1,245,495 1.75 682,702 1.85 2.39 16
28 23-Feb 36.04 36.50 35.10 35.40 35.57 -1.37 2,529.72 909,552 1.28 488,928 1.33 1.74 11
29 20-Feb 35.60 36.45 35.46 35.89 35.95 -0.17 2,564.74 909,519 1.28 478,022 1.30 1.72 11
30 19-Feb 36.81 37.37 35.60 35.95 36.63 -2.26 2,569.02 1,905,307 2.68 1,074,506 2.92 3.94 25
31 18-Feb 37.43 37.43 36.33 36.78 36.68 0.00 2,628.34 1,870,231 2.63 881,455 2.39 3.23 20
32 17-Feb 36.70 37.39 36.36 36.78 36.92 0.38 2,628.34 1,204,376 1.70 631,417 1.72 2.33 14
33 16-Feb 37.71 37.75 36.25 36.64 36.69 -2.76 2,618.33 2,034,821 2.87 1,270,871 3.45 4.66 29
34 13-Feb 36.00 38.69 35.29 37.68 37.48 3.86 2,692.65 5,955,739 8.39 2,246,411 6.10 8.42 51
35 12-Feb 36.48 36.69 36.00 36.28 36.35 -0.49 2,592.61 2,213,848 3.12 1,627,787 4.42 5.92 37
36 11-Feb 37.29 37.38 36.36 36.46 36.67 -2.09 2,605.47 2,354,213 3.32 1,657,983 4.50 6.08 38
37 10-Feb 37.50 38.43 37.20 37.24 37.73 -0.51 2,661.21 1,525,703 2.15 839,686 2.28 3.17 19
38 09-Feb 36.34 37.94 36.17 37.43 37.21 4.67 2,674.79 2,349,432 3.31 1,378,793 3.75 5.13 32
39 06-Feb 36.60 36.70 35.16 35.76 35.92 -2.75 2,555.45 2,225,447 3.13 1,263,982 3.43 4.54 29
40 05-Feb 38.10 38.15 36.44 36.77 36.97 -2.98 2,627.62 1,630,140 2.30 792,041 2.15 2.93 18
41 04-Feb 37.15 38.45 35.35 37.90 36.99 2.13 2,708.37 6,899,486 9.72 1,660,349 4.51 6.14 38
42 03-Feb 37.98 38.40 36.80 37.11 37.27 3.40 2,651.92 1,967,191 2.77 1,023,469 2.78 3.81 23
43 02-Feb 36.70 36.70 34.76 35.89 35.54 -1.21 2,564.74 1,217,791 1.72 477,227 1.30 1.70 11
44 01-Feb 36.50 38.39 35.51 36.33 37.14 -0.38 2,596.18 2,939,447 4.14 983,457 2.67 3.65 22
45 30-Jan 35.30 37.40 35.00 36.47 36.21 2.56 2,606.18 2,460,970 3.47 818,815 2.22 2.96 19
46 29-Jan 36.45 36.57 35.35 35.56 35.77 -1.88 2,541.15 1,380,256 1.94 757,424 2.06 2.71 17
47 28-Jan 34.53 36.50 34.53 36.24 35.69 5.35 2,589.75 1,894,485 2.67 954,815 2.59 3.41 22
48 27-Jan 34.80 34.80 33.40 34.40 34.04 0.15 2,458.26 1,909,302 2.69 847,133 2.30 2.88 19
49 23-Jan 36.61 36.71 33.95 34.35 35.05 -5.76 2,454.69 1,653,998 2.33 990,858 2.69 3.47 23
50 22-Jan 35.20 36.59 35.19 36.45 35.85 4.08 2,604.75 2,279,907 3.21 1,211,770 3.29 4.34 28
51 21-Jan 35.74 36.10 34.70 35.02 35.26 -2.32 2,502.56 3,276,671 4.61 1,942,707 5.28 6.85 44
52 20-Jan 37.55 37.58 35.66 35.85 36.46 -4.50 2,561.88 2,464,997 3.47 1,453,116 3.95 5.30 33
53 19-Jan 38.25 38.26 37.50 37.54 37.73 -1.86 2,682.65 1,814,000 2.55 1,144,387 3.11 4.32 26
54 16-Jan 38.99 38.99 38.07 38.25 38.34 -0.75 2,733.38 1,545,069 2.18 938,605 2.55 3.60 21
55 14-Jan 38.47 38.85 38.06 38.54 38.48 0.05 2,754.11 1,278,558 1.80 700,546 1.90 2.70 16
56 13-Jan 38.45 38.70 38.04 38.52 38.39 1.64 2,752.68 1,794,567 2.53 1,071,986 2.91 4.12 24
57 12-Jan 38.95 38.95 37.15 37.90 37.77 -1.76 2,708.37 2,983,858 4.20 1,647,446 4.48 6.22 38
58 09-Jan 39.04 39.35 38.10 38.58 38.83 -1.13 2,756.97 2,662,809 3.75 1,745,369 4.74 6.78 40
59 08-Jan 40.60 40.68 38.95 39.02 39.42 -3.61 2,788.41 2,183,880 3.08 1,017,937 2.77 4.01 23
60 07-Jan 40.06 40.88 40.06 40.48 40.49 0.20 2,892.74 1,029,360 1.45 570,915 1.55 2.31 13
61 06-Jan 41.08 41.19 40.18 40.40 40.64 -1.63 2,887.02 1,032,056 1.45 538,058 1.46 2.19 12
62 05-Jan 41.82 42.15 40.97 41.07 41.54 -1.79 2,934.90 1,416,379 1.99 781,163 2.12 3.24 18
63 02-Jan 42.10 42.69 41.60 41.82 42.00 -0.21 2,988.50 1,650,274 2.32 1,057,510 2.87 4.00 24
64 01-Jan 42.35 42.38 41.59 41.91 41.96 -0.55 2,994.93 710,077 1.00 368,131 1.00 1.54 8
65 31-Dec 41.31 42.75 41.20 42.14 42.03 1.59 3,011.37 2,130,197 3.00 1,218,749 3.31 5.12 28
66 30-Dec 40.33 41.90 39.79 41.48 40.87 3.36 2,964.20 2,170,656 3.06 1,083,556 2.94 4.43 25
67 29-Dec 41.11 41.12 40.03 40.13 40.41 -2.83 2,867.73 1,215,500 1.71 727,960 1.98 2.94 17

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    PURVFLEXI    RMDRIP    BALCO    POLYSIL    VIGOR    MPEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com