JTEKT India Limited (BOM:520057)
India · Delayed Price · Currency is INR 121.10
-0.65 (-0.53%)
At close: Sep 4, 2026
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 121.95 | 123.00 | 120.55 | 121.10 | 121.10 | -0.53% | 8,373 |
| Sep 3, 2026 | 121.00 | 123.20 | 121.00 | 121.75 | 121.75 | 0.21% | 6,197 |
| Sep 2, 2026 | 125.70 | 125.70 | 117.10 | 121.50 | 121.50 | -3.07% | 23,204 |
| Sep 1, 2026 | 124.45 | 126.90 | 124.45 | 125.35 | 125.35 | 0.64% | 5,298 |
| Aug 31, 2026 | 126.35 | 126.40 | 124.40 | 124.55 | 124.55 | -1.46% | 7,453 |
| Aug 28, 2026 | 126.30 | 126.95 | 126.00 | 126.40 | 126.40 | 0.32% | 4,099 |
| Aug 27, 2026 | 126.55 | 127.55 | 125.75 | 126.00 | 126.00 | -0.32% | 4,412 |
| Aug 26, 2026 | 127.20 | 127.50 | 125.70 | 126.40 | 126.40 | 0.16% | 7,252 |
| Aug 25, 2026 | 126.45 | 127.60 | 125.40 | 126.20 | 126.20 | -0.20% | 8,212 |
| Aug 24, 2026 | 126.25 | 128.50 | 125.75 | 126.45 | 126.45 | 0.20% | 16,917 |
| Aug 21, 2026 | 129.30 | 129.30 | 125.60 | 126.20 | 126.20 | -2.40% | 15,959 |
| Aug 20, 2026 | 128.60 | 131.55 | 128.60 | 129.30 | 129.30 | 0.54% | 2,488 |
| Aug 19, 2026 | 130.20 | 131.45 | 128.35 | 128.60 | 128.60 | -1.15% | 9,445 |
| Aug 18, 2026 | 131.10 | 132.95 | 129.50 | 130.10 | 130.10 | -0.08% | 7,708 |
| Aug 17, 2026 | 132.00 | 132.00 | 130.00 | 130.20 | 130.20 | -1.03% | 14,275 |
| 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 |