JTEKT India Limited (NSE:JTEKTINDIA)
India · Delayed Price · Currency is INR 145.55
+3.81 (2.69%)
At close: Dec 22, 2025
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 141.70 | 146.20 | 141.63 | 145.55 | 145.55 | 2.69% | 79,248 |
| Dec 19, 2025 | 140.14 | 142.18 | 139.05 | 141.74 | 141.74 | 1.08% | 51,826 |
| Dec 18, 2025 | 139.19 | 141.00 | 136.40 | 140.23 | 140.23 | 0.39% | 56,005 |
| Dec 17, 2025 | 141.15 | 141.50 | 138.20 | 139.69 | 139.69 | -1.03% | 68,357 |
| Dec 16, 2025 | 143.55 | 143.55 | 140.58 | 141.15 | 141.15 | -1.75% | 47,043 |
| Dec 15, 2025 | 143.50 | 144.98 | 141.80 | 143.67 | 143.67 | 0.20% | 43,640 |
| Dec 12, 2025 | 145.40 | 146.01 | 142.45 | 143.39 | 143.39 | -1.38% | 81,091 |
| Dec 11, 2025 | 144.11 | 146.66 | 143.00 | 145.40 | 145.40 | 0.90% | 41,199 |
| Dec 10, 2025 | 145.00 | 146.53 | 143.20 | 144.10 | 144.10 | -1.29% | 42,856 |
| Dec 9, 2025 | 139.30 | 147.30 | 137.54 | 145.99 | 145.99 | 3.22% | 80,152 |
| Dec 8, 2025 | 143.50 | 143.98 | 139.69 | 141.44 | 141.44 | -1.47% | 115,170 |
| Dec 5, 2025 | 145.60 | 147.60 | 143.00 | 143.55 | 143.55 | -1.41% | 118,151 |
| Dec 4, 2025 | 147.30 | 148.00 | 145.20 | 145.60 | 145.60 | -1.01% | 52,949 |
| Dec 3, 2025 | 149.70 | 151.19 | 146.39 | 147.08 | 147.08 | -2.74% | 85,792 |
| Dec 2, 2025 | 153.85 | 153.85 | 150.00 | 151.23 | 151.23 | -1.70% | 66,741 |
| Dec 1, 2025 | 155.50 | 157.08 | 152.73 | 153.85 | 153.85 | -1.94% | 61,395 |
| Nov 28, 2025 | 150.00 | 159.50 | 149.45 | 156.89 | 156.89 | 3.67% | 322,013 |
| Nov 27, 2025 | 150.30 | 151.80 | 148.87 | 151.34 | 151.34 | 0.84% | 80,203 |
| Nov 26, 2025 | 153.39 | 153.39 | 148.85 | 150.08 | 150.08 | -0.83% | 51,161 |
| Nov 25, 2025 | 145.90 | 153.98 | 144.90 | 151.33 | 151.33 | 3.77% | 168,752 |
| Nov 24, 2025 | 148.60 | 149.19 | 144.25 | 145.83 | 145.83 | -2.06% | 84,460 |
| Nov 21, 2025 | 154.50 | 154.50 | 148.49 | 148.89 | 148.89 | -4.01% | 125,697 |
| Nov 20, 2025 | 156.22 | 158.49 | 154.51 | 155.11 | 155.11 | -1.35% | 84,330 |
| Nov 19, 2025 | 157.00 | 160.00 | 154.50 | 157.23 | 157.23 | -0.67% | 108,098 |
| Nov 18, 2025 | 159.00 | 159.90 | 157.95 | 158.29 | 158.29 | -0.32% | 70,962 |
| Nov 17, 2025 | 159.30 | 160.48 | 157.50 | 158.80 | 158.80 | -1.31% | 86,593 |
| Nov 14, 2025 | 158.50 | 162.80 | 157.46 | 160.90 | 160.90 | 1.69% | 127,614 |
| Nov 13, 2025 | 157.80 | 159.76 | 157.22 | 158.22 | 158.22 | 0.83% | 98,212 |
| Nov 12, 2025 | 158.40 | 164.70 | 155.70 | 156.92 | 156.92 | -0.80% | 300,410 |
| Nov 11, 2025 | 159.10 | 159.99 | 154.91 | 158.19 | 158.19 | -0.39% | 86,434 |
| Nov 10, 2025 | 161.14 | 162.50 | 158.00 | 158.81 | 158.81 | -1.45% | 86,856 |
| Nov 7, 2025 | 157.39 | 162.36 | 154.25 | 161.14 | 161.14 | 2.38% | 271,565 |
| Nov 6, 2025 | 166.80 | 166.81 | 156.87 | 157.39 | 157.39 | -5.42% | 158,600 |
| Nov 4, 2025 | 166.48 | 168.39 | 164.21 | 166.41 | 166.41 | 0.57% | 200,683 |
| Nov 3, 2025 | 156.00 | 171.31 | 155.91 | 165.47 | 165.47 | 6.58% | 1,264,063 |
| Oct 31, 2025 | 159.88 | 160.98 | 154.00 | 155.25 | 155.25 | -2.90% | 137,946 |
| Oct 30, 2025 | 164.70 | 164.70 | 159.10 | 159.88 | 159.88 | -2.30% | 126,814 |
| Oct 29, 2025 | 161.30 | 167.00 | 160.00 | 163.65 | 163.65 | 2.75% | 615,680 |
| Oct 28, 2025 | 152.21 | 161.60 | 152.21 | 159.27 | 159.27 | 3.66% | 334,632 |
| Oct 27, 2025 | 153.90 | 155.00 | 151.20 | 153.65 | 153.65 | -0.08% | 126,767 |
| Oct 24, 2025 | 153.00 | 155.90 | 151.69 | 153.77 | 153.77 | 1.11% | 173,476 |
| Oct 23, 2025 | 156.00 | 156.00 | 151.69 | 152.08 | 152.08 | -1.21% | 100,751 |
| Oct 21, 2025 | 152.00 | 155.00 | 151.40 | 153.94 | 153.94 | 1.65% | 58,776 |
| Oct 20, 2025 | 149.15 | 153.01 | 146.46 | 151.44 | 151.44 | 2.01% | 176,705 |
| Oct 17, 2025 | 151.95 | 151.95 | 146.00 | 148.46 | 148.46 | -1.33% | 171,615 |
| Oct 16, 2025 | 151.00 | 153.35 | 149.57 | 150.46 | 150.46 | 0.49% | 113,168 |
| Oct 15, 2025 | 148.00 | 152.00 | 147.17 | 149.73 | 149.73 | 1.75% | 231,392 |
| Oct 14, 2025 | 151.66 | 153.90 | 146.00 | 147.16 | 147.16 | -3.60% | 248,825 |
| Oct 13, 2025 | 153.50 | 156.00 | 151.01 | 152.66 | 152.66 | -1.79% | 125,256 |
| Oct 10, 2025 | 154.13 | 156.96 | 153.50 | 155.44 | 155.44 | 0.85% | 164,200 |