JTEKT India Limited (BOM:520057)
India · Delayed Price · Currency is INR 144.70
+1.50 (1.05%)
At close: Jul 23, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 129.15 | 129.50 | 126.75 | 129.10 | 129.10 | -1.86% | 16,082 |
| Jul 30, 2025 | 131.55 | 132.15 | 129.50 | 131.55 | 131.55 | 0.46% | 14,468 |
| Jul 29, 2025 | 127.80 | 131.55 | 125.35 | 130.95 | 130.95 | 3.76% | 14,442 |
| Jul 28, 2025 | 132.50 | 132.50 | 125.90 | 126.20 | 126.20 | -5.54% | 30,677 |
| Jul 25, 2025 | 143.90 | 143.90 | 132.45 | 133.60 | 133.60 | -8.52% | 23,093 |
| Jul 24, 2025 | 145.35 | 147.70 | 143.70 | 146.05 | 142.89 | 0.93% | 37,114 |
| Jul 23, 2025 | 142.65 | 146.00 | 142.25 | 144.70 | 141.57 | 1.05% | 30,800 |
| Jul 22, 2025 | 142.35 | 147.25 | 142.35 | 143.20 | 140.10 | 0.67% | 41,115 |
| Jul 21, 2025 | 142.35 | 142.70 | 140.85 | 142.25 | 139.17 | -0.07% | 9,767 |
| Jul 18, 2025 | 142.00 | 142.95 | 140.20 | 142.35 | 139.27 | 0.25% | 13,518 |
| Jul 17, 2025 | 146.30 | 146.85 | 140.20 | 142.00 | 138.92 | -2.91% | 24,193 |
| Jul 16, 2025 | 147.80 | 149.60 | 146.05 | 146.25 | 143.08 | 0.65% | 31,743 |
| Jul 15, 2025 | 148.90 | 150.95 | 145.00 | 145.30 | 142.15 | -0.68% | 26,511 |
| Jul 14, 2025 | 141.00 | 151.00 | 140.85 | 146.30 | 143.13 | 2.96% | 45,751 |
| Jul 11, 2025 | 144.65 | 148.50 | 140.35 | 142.10 | 139.02 | -1.59% | 38,890 |
| Jul 10, 2025 | 139.20 | 147.95 | 137.50 | 144.40 | 141.27 | 3.85% | 13,598 |
| Jul 9, 2025 | 142.00 | 143.45 | 138.50 | 139.05 | 136.04 | -1.73% | 8,602 |
| Jul 8, 2025 | 142.25 | 143.10 | 140.70 | 141.50 | 138.44 | -0.28% | 4,197 |
| Jul 7, 2025 | 144.00 | 146.70 | 141.20 | 141.90 | 138.83 | -0.70% | 6,859 |
| Jul 4, 2025 | 144.45 | 144.80 | 142.40 | 142.90 | 139.81 | -1.00% | 4,991 |
| Jul 3, 2025 | 145.25 | 147.55 | 144.10 | 144.35 | 141.22 | -0.59% | 12,946 |
| Jul 2, 2025 | 145.30 | 145.90 | 143.20 | 145.20 | 142.06 | -0.68% | 25,444 |
| Jul 1, 2025 | 145.70 | 148.85 | 143.85 | 146.20 | 143.03 | 0.27% | 31,573 |
| Jun 30, 2025 | 140.85 | 148.30 | 140.85 | 145.80 | 142.64 | 4.33% | 86,998 |
| Jun 27, 2025 | 142.15 | 143.85 | 139.00 | 139.75 | 136.72 | -1.58% | 32,663 |
| Jun 26, 2025 | 146.25 | 146.25 | 139.75 | 142.00 | 138.92 | 0.74% | 45,831 |
| Jun 25, 2025 | 136.35 | 143.15 | 136.35 | 140.95 | 137.90 | 1.92% | 2,303,433 |
| Jun 24, 2025 | 140.00 | 141.00 | 137.40 | 138.30 | 135.30 | -0.25% | 3,185 |
| Jun 23, 2025 | 138.70 | 141.95 | 137.65 | 138.65 | 135.65 | -0.04% | 4,953 |
| Jun 20, 2025 | 138.00 | 138.90 | 137.05 | 138.70 | 135.70 | 0.62% | 1,883 |
| Jun 19, 2025 | 143.50 | 144.10 | 136.35 | 137.85 | 134.86 | -3.02% | 2,652 |
| Jun 18, 2025 | 144.10 | 145.25 | 141.65 | 142.15 | 139.07 | -0.66% | 5,357 |
| Jun 17, 2025 | 142.60 | 145.10 | 142.00 | 143.10 | 140.00 | 0.74% | 10,587 |
| Jun 16, 2025 | 140.00 | 144.00 | 138.00 | 142.05 | 138.97 | -0.53% | 3,589 |
| Jun 13, 2025 | 136.35 | 143.40 | 136.35 | 142.80 | 139.71 | 2.15% | 3,927 |
| Jun 12, 2025 | 143.60 | 144.35 | 136.35 | 139.80 | 136.77 | -2.65% | 8,583 |
| Jun 11, 2025 | 143.70 | 147.00 | 142.45 | 143.60 | 140.49 | 0.17% | 3,622 |
| Jun 10, 2025 | 142.80 | 145.75 | 142.80 | 143.35 | 140.25 | -1.61% | 5,706 |
| Jun 9, 2025 | 140.00 | 150.20 | 140.00 | 145.70 | 142.54 | 2.90% | 32,196 |
| Jun 6, 2025 | 141.90 | 144.35 | 141.25 | 141.60 | 138.53 | -0.11% | 9,080 |
| Jun 5, 2025 | 139.30 | 144.00 | 136.15 | 141.75 | 138.68 | 1.76% | 20,933 |
| Jun 4, 2025 | 138.20 | 139.45 | 137.55 | 139.30 | 136.28 | -0.04% | 4,143 |
| Jun 3, 2025 | 136.35 | 139.80 | 136.35 | 139.35 | 136.33 | 0.80% | 4,233 |
| Jun 2, 2025 | 142.00 | 142.00 | 138.00 | 138.25 | 135.26 | -0.22% | 6,405 |
| May 30, 2025 | 136.60 | 139.00 | 136.60 | 138.55 | 135.55 | 0.07% | 2,643 |
| May 29, 2025 | 139.55 | 140.55 | 137.75 | 138.45 | 135.45 | -0.79% | 2,326 |
| May 28, 2025 | 139.05 | 141.85 | 137.75 | 139.55 | 136.53 | 0.43% | 3,070 |
| May 27, 2025 | 138.60 | 139.40 | 137.85 | 138.95 | 135.94 | 0.25% | 4,048 |
| May 26, 2025 | 138.90 | 140.85 | 137.90 | 138.60 | 135.60 | -0.22% | 5,900 |
| May 23, 2025 | 140.45 | 143.00 | 134.05 | 138.90 | 135.89 | -0.82% | 14,214 |