JTEKT India Limited (NSE:JTEKTINDIA)
India · Delayed Price · Currency is INR 152.08
-1.86 (-1.21%)
Oct 23, 2025, 3:29 PM IST
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 156.00 | 156.00 | 151.69 | 152.08 | 152.08 | -1.21% | 101,452 |
| 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% | 251,405 |
| Oct 13, 2025 | 153.50 | 156.00 | 151.01 | 152.66 | 152.66 | -1.79% | 125,260 |
| Oct 10, 2025 | 154.13 | 156.96 | 153.50 | 155.44 | 155.44 | 0.85% | 164,266 |
| Oct 9, 2025 | 157.93 | 158.05 | 152.91 | 154.13 | 154.13 | -2.41% | 195,444 |
| Oct 8, 2025 | 160.35 | 160.91 | 156.25 | 157.93 | 157.93 | -1.51% | 168,703 |
| Oct 7, 2025 | 161.25 | 163.00 | 159.62 | 160.35 | 160.35 | -0.62% | 156,684 |
| Oct 6, 2025 | 166.40 | 166.40 | 160.65 | 161.35 | 161.35 | -2.05% | 213,520 |
| Oct 3, 2025 | 163.59 | 165.56 | 158.00 | 164.72 | 164.72 | 0.98% | 427,394 |
| Oct 1, 2025 | 164.00 | 166.51 | 162.55 | 163.12 | 163.12 | -0.03% | 184,143 |
| Sep 30, 2025 | 164.10 | 165.77 | 160.60 | 163.17 | 163.17 | -0.87% | 216,267 |
| Sep 29, 2025 | 168.40 | 169.58 | 164.10 | 164.60 | 164.60 | -1.46% | 310,387 |
| Sep 26, 2025 | 171.57 | 171.57 | 165.37 | 167.04 | 167.04 | -2.17% | 286,854 |
| Sep 25, 2025 | 176.00 | 176.00 | 170.00 | 170.75 | 170.75 | -2.29% | 259,922 |
| Sep 24, 2025 | 184.31 | 184.50 | 174.10 | 174.76 | 174.76 | -5.46% | 598,488 |
| Sep 23, 2025 | 183.40 | 187.95 | 178.38 | 184.86 | 184.86 | 1.55% | 1,488,605 |
| Sep 22, 2025 | 174.73 | 184.00 | 173.00 | 182.03 | 182.03 | 4.46% | 1,406,057 |
| Sep 19, 2025 | 176.30 | 176.30 | 172.10 | 174.26 | 174.26 | -0.73% | 289,258 |
| Sep 18, 2025 | 174.45 | 180.51 | 171.50 | 175.55 | 175.55 | 1.09% | 751,043 |
| Sep 17, 2025 | 173.00 | 176.50 | 169.00 | 173.66 | 173.66 | 0.69% | 514,785 |
| Sep 16, 2025 | 172.00 | 177.00 | 170.90 | 172.47 | 172.47 | 0.56% | 588,802 |
| Sep 15, 2025 | 167.05 | 175.40 | 165.80 | 171.51 | 171.51 | 3.24% | 1,005,790 |
| Sep 12, 2025 | 166.10 | 175.30 | 162.46 | 166.13 | 166.13 | 0.51% | 1,612,942 |
| Sep 11, 2025 | 169.00 | 169.25 | 164.15 | 165.29 | 165.29 | -2.48% | 742,740 |
| Sep 10, 2025 | 178.90 | 178.94 | 168.38 | 169.49 | 169.49 | -6.84% | 2,489,352 |
| Sep 9, 2025 | 158.00 | 188.50 | 157.71 | 181.94 | 181.94 | 14.74% | 18,178,259 |
| Sep 8, 2025 | 160.25 | 164.30 | 157.71 | 158.57 | 158.57 | -0.35% | 1,053,008 |
| Sep 5, 2025 | 143.44 | 167.45 | 141.97 | 159.13 | 159.13 | 10.94% | 8,421,883 |
| Sep 4, 2025 | 144.80 | 144.80 | 139.42 | 143.44 | 143.44 | 0.64% | 628,196 |
| Sep 3, 2025 | 137.90 | 143.45 | 136.74 | 142.53 | 142.53 | 3.86% | 666,943 |
| Sep 2, 2025 | 137.30 | 139.40 | 135.52 | 137.23 | 137.23 | 0.47% | 285,556 |
| Sep 1, 2025 | 135.91 | 137.40 | 133.31 | 136.59 | 136.59 | 1.31% | 458,121 |
| Aug 29, 2025 | 133.90 | 139.56 | 131.05 | 134.83 | 134.83 | 0.61% | 3,180,042 |
| Aug 28, 2025 | 136.00 | 147.95 | 130.32 | 134.01 | 134.01 | 3.00% | 20,649,539 |
| Aug 26, 2025 | 133.76 | 133.76 | 129.50 | 130.11 | 130.11 | -2.73% | 95,682 |
| Aug 25, 2025 | 131.25 | 135.00 | 131.25 | 133.76 | 133.76 | 1.40% | 153,266 |
| Aug 22, 2025 | 129.99 | 134.99 | 128.16 | 131.91 | 131.91 | 1.38% | 146,677 |
| Aug 21, 2025 | 129.90 | 132.00 | 129.30 | 130.11 | 130.11 | 0.25% | 66,364 |
| Aug 20, 2025 | 130.10 | 131.67 | 127.71 | 129.78 | 129.78 | -0.31% | 227,365 |
| Aug 19, 2025 | 123.63 | 131.89 | 123.13 | 130.18 | 130.18 | 5.16% | 419,096 |
| Aug 18, 2025 | 122.00 | 125.24 | 119.17 | 123.79 | 123.79 | 4.21% | 214,469 |
| Aug 14, 2025 | 124.50 | 126.20 | 117.55 | 118.79 | 118.79 | -4.49% | 336,437 |
| Aug 13, 2025 | 125.10 | 126.20 | 124.00 | 124.38 | 124.38 | -0.62% | 48,955 |
| Aug 12, 2025 | 126.70 | 126.79 | 124.80 | 125.16 | 125.16 | -1.07% | 64,740 |
| Aug 11, 2025 | 127.50 | 127.50 | 126.10 | 126.52 | 126.52 | -0.92% | 46,117 |