JTEKT India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	140.30	140.95	136.00	137.95	137.95	-2.95%	13,965
Feb 12, 2026	145.10	145.10	141.60	142.15	142.15	-2.17%	15,833
Feb 11, 2026	153.25	156.10	142.60	145.30	145.30	-4.03%	25,032
Feb 10, 2026	148.80	154.65	148.35	151.40	151.40	1.78%	11,799
Feb 9, 2026	145.95	149.70	145.70	148.75	148.75	1.92%	3,512
Feb 6, 2026	144.70	146.95	144.50	145.95	145.95	-0.48%	1,770
Feb 5, 2026	145.00	146.95	143.25	146.65	146.65	1.17%	2,628
Feb 4, 2026	142.65	145.95	142.00	144.95	144.95	2.19%	5,244
Feb 3, 2026	139.65	145.00	139.65	141.85	141.85	1.90%	6,872
Feb 2, 2026	133.70	139.80	130.95	139.20	139.20	2.69%	16,943
Feb 1, 2026	135.45	139.95	133.30	135.55	135.55	-0.95%	2,510
Jan 30, 2026	132.00	139.75	131.00	136.85	136.85	3.36%	9,006
Jan 29, 2026	135.00	136.75	130.00	132.40	132.40	-1.85%	10,883
Jan 28, 2026	132.65	136.90	131.85	134.90	134.90	0.97%	7,980
Jan 27, 2026	130.40	134.95	128.35	133.60	133.60	2.49%	8,475
Jan 23, 2026	135.75	136.40	130.00	130.35	130.35	-3.98%	6,815
Jan 22, 2026	134.20	138.65	134.20	135.75	135.75	1.23%	7,014
Jan 21, 2026	138.15	138.15	133.00	134.10	134.10	-2.54%	6,445
Jan 20, 2026	141.05	141.15	137.05	137.60	137.60	-3.06%	1,179
Jan 19, 2026	143.00	143.45	141.00	141.95	141.95	-1.49%	3,002
Jan 16, 2026	146.40	148.20	143.85	144.10	144.10	-2.01%	2,045
Jan 14, 2026	146.90	147.85	145.35	147.05	147.05	0.07%	3,288
Jan 13, 2026	146.60	149.45	145.10	146.95	146.95	0.27%	3,691
Jan 12, 2026	148.90	149.05	144.30	146.55	146.55	-2.56%	8,992
Jan 9, 2026	150.20	153.20	148.00	150.40	150.40	-1.38%	6,323
Jan 8, 2026	158.80	161.35	151.25	152.50	152.50	-4.21%	9,350
Jan 7, 2026	156.00	160.75	156.00	159.20	159.20	0.19%	3,429
Jan 6, 2026	158.90	164.00	157.65	158.90	158.90	-0.28%	14,557
Jan 5, 2026	148.20	163.70	148.20	159.35	159.35	7.56%	114,485
Jan 2, 2026	142.25	149.50	141.70	148.15	148.15	5.11%	19,467
Jan 1, 2026	140.85	141.50	140.00	140.95	140.95	0.07%	722
Dec 31, 2025	139.05	141.95	139.05	140.85	140.85	0.79%	2,052
Dec 30, 2025	139.60	140.90	138.40	139.75	139.75	0.32%	3,247
Dec 29, 2025	142.65	142.75	138.85	139.30	139.30	-2.35%	3,750
Dec 26, 2025	143.60	143.95	142.20	142.65	142.65	-0.66%	2,748
Dec 24, 2025	143.40	146.65	143.15	143.60	143.60	0.14%	2,839
Dec 23, 2025	140.55	148.50	140.55	143.40	143.40	-1.44%	5,340
Dec 22, 2025	140.00	146.00	140.00	145.50	145.50	2.79%	4,206
Dec 19, 2025	139.95	142.30	139.30	141.55	141.55	1.14%	2,492
Dec 18, 2025	138.85	140.75	136.40	139.95	139.95	0.72%	3,179
Dec 17, 2025	139.05	141.30	138.15	138.95	138.95	-1.38%	3,839
Dec 16, 2025	143.40	143.40	140.50	140.90	140.90	-1.85%	4,761
Dec 15, 2025	143.35	144.45	141.60	143.55	143.55	-	6,213
Dec 12, 2025	145.60	145.70	142.75	143.55	143.55	-1.48%	4,944
Dec 11, 2025	144.10	146.30	143.40	145.70	145.70	1.15%	1,512
Dec 10, 2025	146.05	146.65	143.40	144.05	144.05	-1.37%	6,177
Dec 9, 2025	139.05	147.00	138.00	146.05	146.05	3.36%	8,218
Dec 8, 2025	143.30	143.35	140.15	141.30	141.30	-1.81%	10,514
Dec 5, 2025	145.40	147.35	143.25	143.90	143.90	-1.37%	12,484
Dec 4, 2025	150.15	150.15	145.10	145.90	145.90	-0.71%	2,167