JTEKT India Limited (BOM:520057)
India · Delayed Price · Currency is INR 138.60
-0.25 (-0.18%)
At close: May 5, 2026
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 146.65 | 146.65 | 139.00 | 141.55 | 141.55 | 2.13% | 14,540 |
| May 5, 2026 | 138.05 | 139.00 | 135.50 | 138.60 | 138.60 | -0.18% | 4,416 |
| May 4, 2026 | 138.95 | 139.80 | 136.60 | 138.85 | 138.85 | 1.95% | 11,654 |
| Apr 30, 2026 | 137.15 | 139.05 | 134.40 | 136.20 | 136.20 | -1.23% | 17,321 |
| Apr 29, 2026 | 130.10 | 141.70 | 130.00 | 137.90 | 137.90 | 6.00% | 19,402 |
| Apr 28, 2026 | 129.20 | 130.60 | 129.20 | 130.10 | 130.10 | 0.15% | 727 |
| Apr 27, 2026 | 129.95 | 130.90 | 128.85 | 129.90 | 129.90 | 0.74% | 1,945 |
| Apr 24, 2026 | 130.25 | 130.25 | 128.10 | 128.95 | 128.95 | -1.34% | 2,966 |
| Apr 23, 2026 | 129.80 | 131.30 | 129.45 | 130.70 | 130.70 | 0.42% | 3,931 |
| Apr 22, 2026 | 129.90 | 133.45 | 129.65 | 130.15 | 130.15 | 0.70% | 7,105 |
| Apr 21, 2026 | 133.00 | 133.05 | 128.80 | 129.25 | 129.25 | -2.12% | 4,730 |
| Apr 20, 2026 | 131.70 | 133.80 | 131.50 | 132.05 | 132.05 | -0.56% | 2,787 |
| Apr 17, 2026 | 134.25 | 134.80 | 132.60 | 132.80 | 132.80 | 0.23% | 6,003 |
| Apr 16, 2026 | 135.00 | 135.60 | 132.30 | 132.50 | 132.50 | -0.53% | 5,537 |
| Apr 15, 2026 | 132.90 | 136.45 | 132.90 | 133.20 | 133.20 | 0.99% | 15,875 |
| Apr 13, 2026 | 130.35 | 133.50 | 129.30 | 131.90 | 131.90 | -1.42% | 4,400 |
| Apr 10, 2026 | 131.95 | 134.95 | 131.95 | 133.80 | 133.80 | 2.25% | 2,717 |
| Apr 9, 2026 | 133.30 | 135.00 | 128.00 | 130.85 | 130.85 | -1.80% | 12,247 |
| Apr 8, 2026 | 128.00 | 135.00 | 128.00 | 133.25 | 133.25 | 4.51% | 7,212 |
| Apr 7, 2026 | 126.10 | 128.10 | 124.95 | 127.50 | 127.50 | 1.03% | 2,160 |
| Apr 6, 2026 | 126.50 | 127.10 | 125.05 | 126.20 | 126.20 | -0.86% | 2,325 |
| Apr 2, 2026 | 122.85 | 128.00 | 121.50 | 127.30 | 127.30 | 1.56% | 10,186 |
| Apr 1, 2026 | 117.80 | 125.95 | 117.80 | 125.35 | 125.35 | 6.36% | 14,971 |
| Mar 30, 2026 | 121.00 | 121.00 | 117.00 | 117.85 | 117.85 | -2.40% | 6,668 |
| Mar 27, 2026 | 125.15 | 125.15 | 119.45 | 120.75 | 120.75 | -3.59% | 12,021 |
| Mar 25, 2026 | 123.95 | 128.60 | 123.95 | 125.25 | 125.25 | 1.66% | 8,020 |
| Mar 24, 2026 | 120.30 | 124.00 | 120.30 | 123.20 | 123.20 | 2.28% | 10,657 |
| Mar 23, 2026 | 126.80 | 126.80 | 119.35 | 120.45 | 120.45 | -5.01% | 4,126 |
| Mar 20, 2026 | 127.20 | 129.65 | 126.70 | 126.80 | 126.80 | -0.28% | 2,285 |
| Mar 19, 2026 | 128.05 | 128.60 | 126.90 | 127.15 | 127.15 | -2.57% | 2,275 |
| Mar 18, 2026 | 129.00 | 132.95 | 128.65 | 130.50 | 130.50 | 1.52% | 5,405 |
| Mar 17, 2026 | 130.50 | 130.50 | 128.20 | 128.55 | 128.55 | -0.89% | 1,975 |
| Mar 16, 2026 | 131.30 | 131.30 | 126.45 | 129.70 | 129.70 | -1.18% | 11,596 |
| Mar 13, 2026 | 135.15 | 135.15 | 129.15 | 131.25 | 131.25 | -2.74% | 1,530 |
| Mar 12, 2026 | 135.65 | 136.75 | 131.65 | 134.95 | 134.95 | -0.52% | 1,744 |
| Mar 11, 2026 | 131.70 | 137.90 | 131.70 | 135.65 | 135.65 | 1.57% | 3,393 |
| Mar 10, 2026 | 130.00 | 134.00 | 128.30 | 133.55 | 133.55 | 3.49% | 53,497 |
| Mar 9, 2026 | 130.00 | 130.00 | 127.00 | 129.05 | 129.05 | -2.12% | 3,267 |
| Mar 6, 2026 | 132.10 | 133.50 | 131.00 | 131.85 | 131.85 | -0.11% | 2,859 |
| Mar 5, 2026 | 130.50 | 132.90 | 129.35 | 132.00 | 132.00 | 1.66% | 6,674 |
| Mar 4, 2026 | 136.00 | 136.00 | 128.75 | 129.85 | 129.85 | -6.38% | 10,173 |
| Mar 2, 2026 | 139.45 | 142.00 | 137.40 | 138.70 | 138.70 | -9.20% | 32,657 |
| Feb 27, 2026 | 139.05 | 163.35 | 137.80 | 152.75 | 152.75 | 8.14% | 21,767 |
| Feb 26, 2026 | 142.00 | 144.35 | 140.25 | 141.25 | 141.25 | 0.64% | 21,325 |
| Feb 25, 2026 | 137.40 | 147.05 | 136.95 | 140.35 | 140.35 | 3.20% | 17,013 |
| Feb 24, 2026 | 136.75 | 137.30 | 135.40 | 136.00 | 136.00 | -0.95% | 2,320 |
| Feb 23, 2026 | 136.50 | 139.80 | 136.50 | 137.30 | 137.30 | 0.62% | 2,777 |
| Feb 20, 2026 | 136.10 | 137.95 | 135.55 | 136.45 | 136.45 | -0.18% | 4,962 |
| Feb 19, 2026 | 140.15 | 141.10 | 136.35 | 136.70 | 136.70 | -1.80% | 1,210 |
| Feb 18, 2026 | 139.90 | 140.35 | 139.00 | 139.20 | 139.20 | -0.29% | 1,572 |