JTEKT India Limited (BOM:520057)
India · Delayed Price · Currency is INR 131.55
-1.70 (-1.28%)
At close: Aug 14, 2026
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 134.70 | 134.70 | 129.45 | 131.55 | 131.55 | -1.28% | 16,667 |
| Aug 13, 2026 | 139.85 | 143.55 | 128.95 | 133.25 | 133.25 | -4.48% | 47,471 |
| Aug 12, 2026 | 140.60 | 141.10 | 138.45 | 139.50 | 139.50 | -1.38% | 11,001 |
| Aug 11, 2026 | 142.65 | 143.75 | 140.50 | 141.45 | 141.45 | -0.46% | 12,621 |
| Aug 10, 2026 | 139.00 | 144.20 | 138.50 | 142.10 | 142.10 | 1.43% | 24,673 |
| Aug 7, 2026 | 141.80 | 143.50 | 139.00 | 140.10 | 140.10 | -0.25% | 24,074 |
| Aug 6, 2026 | 141.00 | 142.15 | 140.65 | 141.20 | 140.45 | 0.04% | 9,967 |
| Aug 5, 2026 | 140.20 | 142.40 | 140.10 | 141.15 | 140.40 | 0.14% | 10,485 |
| Aug 4, 2026 | 141.90 | 142.20 | 140.00 | 140.95 | 140.20 | -0.46% | 10,145 |
| Aug 3, 2026 | 140.70 | 143.90 | 137.30 | 141.60 | 140.85 | 0.43% | 34,406 |
| Jul 31, 2026 | 135.55 | 144.20 | 135.00 | 141.00 | 140.25 | 4.02% | 78,418 |
| Jul 30, 2026 | 133.55 | 137.50 | 132.40 | 135.55 | 134.83 | 0.93% | 18,016 |
| Jul 29, 2026 | 137.10 | 137.10 | 133.50 | 134.30 | 133.59 | -0.52% | 15,299 |
| Jul 28, 2026 | 132.85 | 136.50 | 132.50 | 135.00 | 134.28 | 1.31% | 13,346 |
| Jul 27, 2026 | 132.75 | 133.95 | 132.20 | 133.25 | 132.54 | 1.25% | 2,458 |
| Jul 24, 2026 | 131.90 | 132.65 | 129.00 | 131.60 | 130.90 | 0.34% | 9,043 |
| Jul 23, 2026 | 130.95 | 133.70 | 130.95 | 131.15 | 130.45 | -0.68% | 8,498 |
| Jul 22, 2026 | 133.80 | 134.30 | 131.00 | 132.05 | 131.35 | -1.46% | 23,530 |
| Jul 21, 2026 | 134.45 | 135.20 | 131.60 | 134.00 | 133.29 | -0.07% | 6,857 |
| Jul 20, 2026 | 135.05 | 135.05 | 133.50 | 134.10 | 133.39 | -1.90% | 14,693 |
| Jul 17, 2026 | 138.80 | 140.60 | 135.55 | 136.70 | 135.97 | -1.76% | 17,375 |
| Jul 16, 2026 | 141.10 | 143.05 | 139.00 | 139.15 | 138.41 | -1.28% | 9,990 |
| Jul 15, 2026 | 143.95 | 143.95 | 140.00 | 140.95 | 140.20 | -0.11% | 7,272 |
| Jul 14, 2026 | 143.25 | 143.50 | 140.95 | 141.10 | 140.35 | -2.05% | 14,066 |
| Jul 13, 2026 | 143.75 | 146.20 | 142.15 | 144.05 | 143.28 | -0.55% | 8,943 |
| Jul 10, 2026 | 145.00 | 146.05 | 143.50 | 144.85 | 144.08 | -0.14% | 18,551 |
| Jul 9, 2026 | 139.20 | 148.50 | 139.20 | 145.05 | 144.28 | 3.31% | 35,730 |
| Jul 8, 2026 | 144.00 | 146.15 | 139.00 | 140.40 | 139.65 | -2.90% | 26,154 |
| Jul 7, 2026 | 147.40 | 147.40 | 142.05 | 144.60 | 143.83 | -0.58% | 24,018 |
| Jul 6, 2026 | 148.00 | 148.15 | 143.85 | 145.45 | 144.68 | -1.02% | 29,272 |
| Jul 3, 2026 | 153.35 | 154.10 | 146.25 | 146.95 | 146.17 | -2.94% | 43,113 |
| Jul 2, 2026 | 155.00 | 159.00 | 148.25 | 151.40 | 150.60 | -0.43% | 294,696 |
| Jul 1, 2026 | 136.00 | 159.40 | 136.00 | 152.05 | 151.24 | 11.60% | 433,737 |
| Jun 30, 2026 | 135.95 | 138.80 | 135.40 | 136.25 | 135.53 | 1.57% | 18,192 |
| Jun 29, 2026 | 134.05 | 136.45 | 132.50 | 134.15 | 133.44 | -0.04% | 12,951 |
| Jun 25, 2026 | 134.95 | 138.35 | 134.00 | 134.20 | 133.49 | -0.04% | 12,892 |
| Jun 24, 2026 | 134.30 | 135.65 | 133.25 | 134.25 | 133.54 | 0.07% | 5,756 |
| Jun 23, 2026 | 137.75 | 137.75 | 133.00 | 134.15 | 133.44 | -1.69% | 10,991 |
| Jun 22, 2026 | 137.40 | 140.10 | 133.75 | 136.45 | 135.73 | -0.69% | 9,358 |
| Jun 19, 2026 | 137.00 | 138.55 | 135.10 | 137.40 | 136.67 | 0.26% | 9,038 |
| Jun 18, 2026 | 134.60 | 138.65 | 131.90 | 137.05 | 136.32 | 1.78% | 16,908 |
| Jun 17, 2026 | 133.10 | 137.65 | 132.45 | 134.65 | 133.93 | 0.49% | 8,951 |
| Jun 16, 2026 | 133.85 | 138.95 | 131.75 | 134.00 | 133.29 | 1.71% | 28,910 |
| Jun 15, 2026 | 125.75 | 133.25 | 125.75 | 131.75 | 131.05 | 5.02% | 29,687 |
| Jun 12, 2026 | 120.90 | 125.65 | 120.90 | 125.45 | 124.78 | 3.72% | 16,306 |
| Jun 11, 2026 | 124.50 | 124.50 | 120.00 | 120.95 | 120.31 | -2.58% | 8,027 |
| Jun 10, 2026 | 120.40 | 128.00 | 120.40 | 124.15 | 123.49 | 2.77% | 17,737 |
| Jun 9, 2026 | 120.75 | 121.80 | 119.50 | 120.80 | 120.16 | 1.09% | 30,561 |
| Jun 8, 2026 | 122.65 | 122.85 | 119.00 | 119.50 | 118.87 | -2.25% | 13,289 |
| Jun 5, 2026 | 122.90 | 125.10 | 122.20 | 122.25 | 121.60 | -1.37% | 6,488 |