Skip to main content
logo
JTEKT India Limited (NSE:JTEKTINDIA)
India flag India · Delayed Price · Currency is INR
130.28
-4.89 (-3.62%)
At close: Mar 13, 2026

JTEKT India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026135.15135.65129.10130.28130.28-3.62%80,008
Mar 12, 2026133.98136.00131.80135.17135.17-0.62%64,032
Mar 11, 2026131.80137.90131.80136.02136.021.64%96,690
Mar 10, 2026130.00134.69128.53133.82133.823.56%140,557
Mar 9, 2026129.17130.00127.07129.22129.22-2.00%45,933
Mar 6, 2026131.80133.51130.79131.86131.86-0.08%81,189
Mar 5, 2026130.94133.00129.42131.97131.971.99%86,078
Mar 4, 2026135.00136.69128.60129.39129.39-6.64%256,817
Mar 2, 2026139.01141.69137.00138.59138.59-7.16%240,430
Feb 27, 2026141.34164.80137.00149.28149.285.62%403,867
Feb 26, 2026141.59144.78140.71141.34141.340.59%202,528
Feb 25, 2026136.09147.39135.89140.51140.513.25%475,853
Feb 24, 2026136.00137.30135.15136.09136.09-0.92%50,754
Feb 23, 2026136.20139.20136.20137.35137.350.64%78,539
Feb 20, 2026137.90137.90135.56136.48136.48-0.40%34,738
Feb 19, 2026139.80140.90136.40137.03137.03-1.36%56,267
Feb 18, 2026139.00140.60138.10138.92138.92-0.57%43,455
Feb 17, 2026138.00141.00137.45139.71139.711.13%54,849
Feb 16, 2026135.35139.90135.35138.15138.15-0.04%99,679
Feb 13, 2026140.00141.19137.53138.21138.21-2.91%103,934
Feb 12, 2026145.00145.95141.35142.35142.35-1.89%181,099
Feb 11, 2026151.87156.00142.15145.09145.09-4.46%680,990
Feb 10, 2026149.38154.00148.41151.87151.872.09%149,379
Feb 9, 2026146.45149.82145.51148.76148.761.94%75,225
Feb 6, 2026145.00146.88144.30145.93145.93-0.52%45,475
Feb 5, 2026144.95147.73143.18146.70146.701.29%72,245
Feb 4, 2026142.04146.00141.36144.83144.831.96%127,703
Feb 3, 2026142.00145.00140.00142.04142.041.80%148,326
Feb 2, 2026134.04140.50130.92139.53139.533.06%130,048
Feb 1, 2026137.51140.98133.00135.39135.39-1.05%58,223
Jan 30, 2026132.39139.88130.97136.83136.833.32%132,447
Jan 29, 2026136.69136.70129.68132.43132.43-2.29%178,750
Jan 28, 2026132.88137.70131.10135.53135.531.99%395,246
Jan 27, 2026132.39135.80128.07132.88132.881.68%75,392
Jan 23, 2026135.90137.00129.25130.69130.69-3.59%122,863
Jan 22, 2026135.80140.40134.47135.55135.551.26%94,766
Jan 21, 2026137.81138.24132.18133.86133.86-2.87%83,363
Jan 20, 2026142.04142.99137.02137.81137.81-2.98%65,800
Jan 19, 2026144.00144.29140.41142.04142.04-1.50%60,484
Jan 16, 2026145.00148.00143.35144.21144.21-1.65%70,408
Jan 14, 2026146.40148.36145.52146.63146.63-0.75%33,130
Jan 13, 2026147.00150.15145.00147.74147.740.69%51,898
Jan 12, 2026149.00149.01144.32146.73146.73-2.47%111,652
Jan 9, 2026150.25153.50147.90150.45150.45-1.38%78,814
Jan 8, 2026157.49161.19151.25152.55152.55-4.18%158,404
Jan 7, 2026156.67161.49156.48159.20159.20-0.08%126,243
Jan 6, 2026159.00164.30157.55159.33159.33-0.24%357,464
Jan 5, 2026149.98163.90146.15159.71159.717.80%1,924,127
Jan 2, 2026142.67149.80141.49148.16148.164.99%351,842
Jan 1, 2026140.85141.66139.55141.12141.120.19%42,653