Skip to main content
logo
JTEKT India Limited (BOM:520057)
India flag India · Delayed Price · Currency is INR
117.60
-0.90 (-0.76%)
At close: Sep 25, 2026

JTEKT India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026118.65119.05117.05117.60117.60-0.76%4,414
Sep 24, 2026119.45119.95117.50118.50118.50-0.96%1,530
Sep 23, 2026118.35122.10118.35119.65119.652.88%20,019
Sep 22, 2026115.45117.40115.45116.30116.300.56%5,451
Sep 21, 2026117.00117.85115.00115.65115.65-1.95%9,273
Sep 18, 2026119.25122.00117.30117.95117.95-0.76%12,839
Sep 17, 2026116.50119.55116.50118.85118.851.15%6,190
Sep 16, 2026117.35118.55115.45117.50117.500.17%6,202
Sep 15, 2026119.30121.25117.25117.30117.30-2.86%13,464
Sep 11, 2026120.60120.90118.70120.75120.750.63%8,603
Sep 10, 2026121.30121.70119.70120.00120.00-1.07%4,221
Sep 9, 2026119.80121.55119.80121.30121.30-0.33%4,748
Sep 8, 2026121.75122.60120.60121.70121.700.83%4,252
Sep 7, 2026121.25121.75119.70120.70120.70-0.33%6,803
Sep 4, 2026121.95123.00120.55121.10121.10-0.53%8,373
Sep 3, 2026121.00123.20121.00121.75121.750.21%6,197
Sep 2, 2026125.70125.70117.10121.50121.50-3.07%23,204
Sep 1, 2026124.45126.90124.45125.35125.350.64%5,298
Aug 31, 2026126.35126.40124.40124.55124.55-1.46%7,453
Aug 28, 2026126.30126.95126.00126.40126.400.32%4,099
Aug 27, 2026126.55127.55125.75126.00126.00-0.32%4,412
Aug 26, 2026127.20127.50125.70126.40126.400.16%7,252
Aug 25, 2026126.45127.60125.40126.20126.20-0.20%8,212
Aug 24, 2026126.25128.50125.75126.45126.450.20%16,917
Aug 21, 2026129.30129.30125.60126.20126.20-2.40%15,959
Aug 20, 2026128.60131.55128.60129.30129.300.54%2,488
Aug 19, 2026130.20131.45128.35128.60128.60-1.15%9,445
Aug 18, 2026131.10132.95129.50130.10130.10-0.08%7,708
Aug 17, 2026132.00132.00130.00130.20130.20-1.03%14,275
Aug 14, 2026134.70134.70129.45131.55131.55-1.28%16,667
Aug 13, 2026139.85143.55128.95133.25133.25-4.48%47,471
Aug 12, 2026140.60141.10138.45139.50139.50-1.38%11,001
Aug 11, 2026142.65143.75140.50141.45141.45-0.46%12,621
Aug 10, 2026139.00144.20138.50142.10142.101.43%24,673
Aug 7, 2026141.80143.50139.00140.10140.10-0.25%24,074
Aug 6, 2026141.00142.15140.65141.20140.450.04%9,967
Aug 5, 2026140.20142.40140.10141.15140.400.14%10,485
Aug 4, 2026141.90142.20140.00140.95140.20-0.46%10,145
Aug 3, 2026140.70143.90137.30141.60140.850.43%34,406
Jul 31, 2026135.55144.20135.00141.00140.254.02%78,418
Jul 30, 2026133.55137.50132.40135.55134.830.93%18,016
Jul 29, 2026137.10137.10133.50134.30133.59-0.52%15,299
Jul 28, 2026132.85136.50132.50135.00134.281.31%13,346
Jul 27, 2026132.75133.95132.20133.25132.541.25%2,458
Jul 24, 2026131.90132.65129.00131.60130.900.34%9,043
Jul 23, 2026130.95133.70130.95131.15130.45-0.68%8,498
Jul 22, 2026133.80134.30131.00132.05131.35-1.46%23,530
Jul 21, 2026134.45135.20131.60134.00133.29-0.07%6,857
Jul 20, 2026135.05135.05133.50134.10133.39-1.90%14,693
Jul 17, 2026138.80140.60135.55136.70135.97-1.76%17,375