JTEKT India Limited (BOM:520057)
India · Delayed Price · Currency is INR 120.60
+4.10 (3.52%)
At close: Nov 4, 2026
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 115.85 | 125.00 | 115.85 | 120.60 | 120.60 | 3.52% | 24,626 |
| Nov 3, 2026 | 114.25 | 120.80 | 114.25 | 116.50 | 116.50 | 2.15% | 2,389 |
| Nov 2, 2026 | 111.00 | 114.50 | 108.00 | 114.05 | 114.05 | 3.87% | 8,922 |
| Oct 30, 2026 | 111.95 | 111.95 | 109.30 | 109.80 | 109.80 | -2.31% | 2,624 |
| Oct 29, 2026 | 112.05 | 112.40 | 111.05 | 112.40 | 112.40 | 0.54% | 1,985 |
| Oct 28, 2026 | 111.00 | 112.20 | 110.00 | 111.80 | 111.80 | 0.77% | 794 |
| Oct 27, 2026 | 109.15 | 112.85 | 109.15 | 110.95 | 110.95 | 1.05% | 4,190 |
| Oct 26, 2026 | 110.00 | 111.85 | 106.70 | 109.80 | 109.80 | 0.92% | 2,987 |
| Oct 23, 2026 | 113.40 | 113.40 | 108.20 | 108.80 | 108.80 | -3.59% | 4,649 |
| Oct 22, 2026 | 114.30 | 116.20 | 111.80 | 112.85 | 112.85 | -2.88% | 7,527 |
| Oct 21, 2026 | 117.15 | 118.00 | 113.85 | 116.20 | 116.20 | -1.82% | 2,330 |
| Oct 19, 2026 | 115.25 | 120.50 | 115.25 | 118.35 | 118.35 | 2.11% | 2,676 |
| Oct 16, 2026 | 114.70 | 116.60 | 114.00 | 115.90 | 115.90 | 1.44% | 2,298 |
| Oct 15, 2026 | 114.30 | 114.80 | 113.50 | 114.25 | 114.25 | 0.22% | 2,877 |
| Oct 14, 2026 | 113.25 | 114.90 | 112.80 | 114.00 | 114.00 | 0.97% | 2,705 |
| Oct 13, 2026 | 113.20 | 113.40 | 110.90 | 112.90 | 112.90 | 0.98% | 2,891 |
| Oct 12, 2026 | 111.50 | 113.95 | 111.50 | 111.80 | 111.80 | - | 3,057 |
| Oct 9, 2026 | 113.30 | 113.85 | 111.45 | 111.80 | 111.80 | -1.02% | 10,884 |
| Oct 8, 2026 | 114.40 | 114.40 | 110.45 | 112.95 | 112.95 | -1.61% | 10,850 |
| Oct 7, 2026 | 115.15 | 115.65 | 114.25 | 114.80 | 114.80 | -0.39% | 1,729 |
| Oct 6, 2026 | 113.20 | 116.15 | 110.00 | 115.25 | 115.25 | 1.10% | 10,690 |
| Oct 5, 2026 | 115.65 | 117.70 | 113.20 | 114.00 | 114.00 | -1.60% | 4,862 |
| Oct 1, 2026 | 115.50 | 117.50 | 114.45 | 115.85 | 115.85 | -0.47% | 3,593 |
| Sep 30, 2026 | 116.50 | 117.75 | 116.00 | 116.40 | 116.40 | 0.87% | 3,092 |
| Sep 29, 2026 | 116.00 | 117.40 | 114.90 | 115.40 | 115.40 | -0.99% | 4,370 |
| Sep 28, 2026 | 117.90 | 117.90 | 116.00 | 116.55 | 116.55 | -0.89% | 3,564 |
| Sep 25, 2026 | 118.65 | 119.05 | 117.05 | 117.60 | 117.60 | -0.76% | 4,414 |
| Sep 24, 2026 | 119.45 | 119.95 | 117.50 | 118.50 | 118.50 | -0.96% | 1,530 |
| Sep 23, 2026 | 118.35 | 122.10 | 118.35 | 119.65 | 119.65 | 2.88% | 20,019 |
| Sep 22, 2026 | 115.45 | 117.40 | 115.45 | 116.30 | 116.30 | 0.56% | 5,451 |
| Sep 21, 2026 | 117.00 | 117.85 | 115.00 | 115.65 | 115.65 | -1.95% | 9,273 |
| Sep 18, 2026 | 119.25 | 122.00 | 117.30 | 117.95 | 117.95 | -0.76% | 12,839 |
| Sep 17, 2026 | 116.50 | 119.55 | 116.50 | 118.85 | 118.85 | 1.15% | 6,190 |
| Sep 16, 2026 | 117.35 | 118.55 | 115.45 | 117.50 | 117.50 | 0.17% | 6,202 |
| Sep 15, 2026 | 119.30 | 121.25 | 117.25 | 117.30 | 117.30 | -2.86% | 13,464 |
| Sep 11, 2026 | 120.60 | 120.90 | 118.70 | 120.75 | 120.75 | 0.63% | 8,603 |
| Sep 10, 2026 | 121.30 | 121.70 | 119.70 | 120.00 | 120.00 | -1.07% | 4,221 |
| Sep 9, 2026 | 119.80 | 121.55 | 119.80 | 121.30 | 121.30 | -0.33% | 4,748 |
| Sep 8, 2026 | 121.75 | 122.60 | 120.60 | 121.70 | 121.70 | 0.83% | 4,252 |
| Sep 7, 2026 | 121.25 | 121.75 | 119.70 | 120.70 | 120.70 | -0.33% | 6,803 |
| 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 |