JTEKT India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	139.00	140.60	138.10	138.92	138.92	-0.57%	43,455
Feb 17, 2026	138.00	141.00	137.45	139.71	139.71	1.13%	54,849
Feb 16, 2026	135.35	139.90	135.35	138.15	138.15	-0.04%	99,679
Feb 13, 2026	140.00	141.19	137.53	138.21	138.21	-2.91%	103,934
Feb 12, 2026	145.00	145.95	141.35	142.35	142.35	-1.89%	181,099
Feb 11, 2026	151.87	156.00	142.15	145.09	145.09	-4.46%	680,990
Feb 10, 2026	149.38	154.00	148.41	151.87	151.87	2.09%	149,379
Feb 9, 2026	146.45	149.82	145.51	148.76	148.76	1.94%	75,225
Feb 6, 2026	145.00	146.88	144.30	145.93	145.93	-0.52%	45,475
Feb 5, 2026	144.95	147.73	143.18	146.70	146.70	1.29%	72,245
Feb 4, 2026	142.04	146.00	141.36	144.83	144.83	1.96%	127,703
Feb 3, 2026	142.00	145.00	140.00	142.04	142.04	1.80%	148,326
Feb 2, 2026	134.04	140.50	130.92	139.53	139.53	3.06%	130,048
Feb 1, 2026	137.51	140.98	133.00	135.39	135.39	-1.05%	58,223
Jan 30, 2026	132.39	139.88	130.97	136.83	136.83	3.32%	132,447
Jan 29, 2026	136.69	136.70	129.68	132.43	132.43	-2.29%	178,750
Jan 28, 2026	132.88	137.70	131.10	135.53	135.53	1.99%	395,246
Jan 27, 2026	132.39	135.80	128.07	132.88	132.88	1.68%	75,392
Jan 23, 2026	135.90	137.00	129.25	130.69	130.69	-3.59%	122,863
Jan 22, 2026	135.80	140.40	134.47	135.55	135.55	1.26%	94,766
Jan 21, 2026	137.81	138.24	132.18	133.86	133.86	-2.87%	83,363
Jan 20, 2026	142.04	142.99	137.02	137.81	137.81	-2.98%	65,800
Jan 19, 2026	144.00	144.29	140.41	142.04	142.04	-1.50%	60,484
Jan 16, 2026	145.00	148.00	143.35	144.21	144.21	-1.65%	70,408
Jan 14, 2026	146.40	148.36	145.52	146.63	146.63	-0.75%	33,130
Jan 13, 2026	147.00	150.15	145.00	147.74	147.74	0.69%	51,898
Jan 12, 2026	149.00	149.01	144.32	146.73	146.73	-2.47%	111,652
Jan 9, 2026	150.25	153.50	147.90	150.45	150.45	-1.38%	78,814
Jan 8, 2026	157.49	161.19	151.25	152.55	152.55	-4.18%	158,404
Jan 7, 2026	156.67	161.49	156.48	159.20	159.20	-0.08%	126,243
Jan 6, 2026	159.00	164.30	157.55	159.33	159.33	-0.24%	357,464
Jan 5, 2026	149.98	163.90	146.15	159.71	159.71	7.80%	1,924,127
Jan 2, 2026	142.67	149.80	141.49	148.16	148.16	4.99%	351,842
Jan 1, 2026	140.85	141.66	139.55	141.12	141.12	0.19%	42,653
Dec 31, 2025	139.90	142.05	139.62	140.85	140.85	0.81%	55,602
Dec 30, 2025	139.32	141.00	138.10	139.72	139.72	0.29%	48,986
Dec 29, 2025	142.89	142.89	138.51	139.32	139.32	-2.42%	86,219
Dec 26, 2025	144.00	144.50	142.00	142.78	142.78	-0.76%	67,215
Dec 24, 2025	144.29	147.07	143.08	143.88	143.88	-0.16%	42,533
Dec 23, 2025	145.69	149.00	143.00	144.11	144.11	-0.99%	95,698
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