Skip to main content
logo
JTEKT India Limited (BOM:520057)
India flag India · Delayed Price · Currency is INR
126.00
-1.50 (-1.18%)
At close: May 26, 2026

JTEKT India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026126.35128.45125.55126.00126.00-1.18%11,400
May 25, 2026129.45130.95126.80127.50127.50-1.12%6,173
May 22, 2026128.00129.95127.55128.95128.951.58%6,440
May 21, 2026128.30130.00126.50126.95126.950.99%7,267
May 20, 2026128.65129.70125.50125.70125.70-2.26%15,852
May 19, 2026129.05133.00128.30128.60128.60-0.23%11,051
May 18, 2026133.90133.90128.00128.90128.90-3.26%11,355
May 15, 2026138.85140.90132.05133.25133.25-2.27%5,011
May 14, 2026136.25143.70134.10136.35136.35-0.47%18,816
May 13, 2026137.65138.40135.70137.00137.000.70%4,415
May 12, 2026140.20142.10135.10136.05136.05-4.39%5,896
May 11, 2026144.25149.05141.10142.30142.30-1.73%9,845
May 8, 2026139.00146.30139.00144.80144.802.44%12,584
May 7, 2026143.70145.55141.00141.35141.35-0.14%15,145
May 6, 2026146.65146.65139.00141.55141.552.13%14,540
May 5, 2026138.05139.00135.50138.60138.60-0.18%4,416
May 4, 2026138.95139.80136.60138.85138.851.95%11,654
Apr 30, 2026137.15139.05134.40136.20136.20-1.23%17,321
Apr 29, 2026130.10141.70130.00137.90137.906.00%19,402
Apr 28, 2026129.20130.60129.20130.10130.100.15%727
Apr 27, 2026129.95130.90128.85129.90129.900.74%1,945
Apr 24, 2026130.25130.25128.10128.95128.95-1.34%2,966
Apr 23, 2026129.80131.30129.45130.70130.700.42%3,931
Apr 22, 2026129.90133.45129.65130.15130.150.70%7,105
Apr 21, 2026133.00133.05128.80129.25129.25-2.12%4,730
Apr 20, 2026131.70133.80131.50132.05132.05-0.56%2,787
Apr 17, 2026134.25134.80132.60132.80132.800.23%6,003
Apr 16, 2026135.00135.60132.30132.50132.50-0.53%5,537
Apr 15, 2026132.90136.45132.90133.20133.200.99%15,875
Apr 13, 2026130.35133.50129.30131.90131.90-1.42%4,400
Apr 10, 2026131.95134.95131.95133.80133.802.25%2,717
Apr 9, 2026133.30135.00128.00130.85130.85-1.80%12,247
Apr 8, 2026128.00135.00128.00133.25133.254.51%7,212
Apr 7, 2026126.10128.10124.95127.50127.501.03%2,160
Apr 6, 2026126.50127.10125.05126.20126.20-0.86%2,325
Apr 2, 2026122.85128.00121.50127.30127.301.56%10,186
Apr 1, 2026117.80125.95117.80125.35125.356.36%14,971
Mar 30, 2026121.00121.00117.00117.85117.85-2.40%6,668
Mar 27, 2026125.15125.15119.45120.75120.75-3.59%12,021
Mar 25, 2026123.95128.60123.95125.25125.251.66%8,020
Mar 24, 2026120.30124.00120.30123.20123.202.28%10,657
Mar 23, 2026126.80126.80119.35120.45120.45-5.01%4,126
Mar 20, 2026127.20129.65126.70126.80126.80-0.28%2,285
Mar 19, 2026128.05128.60126.90127.15127.15-2.57%2,275
Mar 18, 2026129.00132.95128.65130.50130.501.52%5,405
Mar 17, 2026130.50130.50128.20128.55128.55-0.89%1,975
Mar 16, 2026131.30131.30126.45129.70129.70-1.18%11,596
Mar 13, 2026135.15135.15129.15131.25131.25-2.74%1,530
Mar 12, 2026135.65136.75131.65134.95134.95-0.52%1,744
Mar 11, 2026131.70137.90131.70135.65135.651.57%3,393