JTEKT India Limited (NSE:JTEKTINDIA)
India · Delayed Price · Currency is INR 136.35
+2.34 (1.75%)
Aug 29, 2025, 3:30 PM IST
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 133.90 | 139.56 | 131.05 | 134.83 | 134.83 | 0.61% | 3,180,435 |
| 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 |
| Aug 8, 2025 | 126.00 | 128.34 | 125.50 | 127.69 | 127.69 | 0.86% | 82,171 |
| Aug 7, 2025 | 125.80 | 127.33 | 124.71 | 126.60 | 125.90 | 0.28% | 110,164 |
| Aug 6, 2025 | 125.29 | 126.90 | 124.69 | 126.25 | 125.55 | 0.77% | 57,711 |
| Aug 5, 2025 | 126.10 | 126.86 | 124.90 | 125.29 | 124.60 | -0.54% | 54,442 |
| Aug 4, 2025 | 125.80 | 127.12 | 124.41 | 125.97 | 125.27 | -0.25% | 137,522 |
| Aug 1, 2025 | 128.98 | 130.90 | 125.33 | 126.28 | 125.58 | -2.09% | 144,608 |
| Jul 31, 2025 | 129.80 | 129.80 | 126.60 | 128.98 | 128.27 | -1.56% | 163,819 |
| Jul 30, 2025 | 130.80 | 132.05 | 129.35 | 131.02 | 130.30 | 0.18% | 65,361 |
| Jul 29, 2025 | 126.56 | 131.40 | 125.30 | 130.79 | 130.07 | 3.51% | 167,724 |
| Jul 28, 2025 | 132.00 | 132.44 | 126.00 | 126.35 | 125.65 | -5.19% | 283,483 |
| Jul 25, 2025 | 142.50 | 142.50 | 132.59 | 133.26 | 132.52 | -6.82% | 605,031 |
| Jul 24, 2025 | 143.43 | 144.63 | 141.13 | 143.01 | 142.22 | 0.55% | 350,598 |
| Jul 23, 2025 | 140.88 | 142.74 | 139.31 | 142.23 | 141.45 | 1.46% | 319,590 |
| Jul 22, 2025 | 139.90 | 144.30 | 139.90 | 140.19 | 139.41 | 0.74% | 682,059 |
| Jul 21, 2025 | 139.39 | 139.90 | 137.56 | 139.16 | 138.39 | 0.02% | 110,522 |
| Jul 18, 2025 | 138.32 | 140.15 | 136.98 | 139.13 | 138.36 | 0.72% | 210,204 |
| Jul 17, 2025 | 143.82 | 143.82 | 136.97 | 138.13 | 137.37 | -3.46% | 444,738 |
| Jul 16, 2025 | 143.82 | 146.75 | 142.85 | 143.08 | 142.29 | 0.39% | 388,209 |
| Jul 15, 2025 | 144.80 | 147.61 | 141.86 | 142.52 | 141.73 | -1.21% | 331,605 |
| Jul 14, 2025 | 137.95 | 147.44 | 137.95 | 144.26 | 143.46 | 3.82% | 478,800 |
| Jul 11, 2025 | 142.74 | 145.09 | 136.94 | 138.95 | 138.19 | -1.82% | 968,354 |
| Jul 10, 2025 | 136.77 | 145.58 | 134.55 | 141.53 | 140.74 | 4.02% | 369,476 |
| Jul 9, 2025 | 137.60 | 140.54 | 135.40 | 136.06 | 135.31 | -1.92% | 325,948 |
| Jul 8, 2025 | 138.68 | 140.19 | 137.55 | 138.72 | 137.95 | -0.24% | 104,612 |
| Jul 7, 2025 | 139.89 | 143.81 | 137.86 | 139.05 | 138.28 | -0.69% | 210,066 |
| Jul 4, 2025 | 141.04 | 141.87 | 139.46 | 140.01 | 139.24 | -1.07% | 135,282 |
| Jul 3, 2025 | 142.34 | 144.18 | 141.13 | 141.52 | 140.74 | -0.40% | 276,544 |
| Jul 2, 2025 | 142.93 | 143.02 | 140.10 | 142.09 | 141.30 | -0.59% | 185,003 |
| Jul 1, 2025 | 142.84 | 145.72 | 140.54 | 142.93 | 142.14 | 0.39% | 456,001 |
| Jun 30, 2025 | 138.58 | 144.99 | 138.53 | 142.38 | 141.59 | 3.99% | 2,228,508 |
| Jun 27, 2025 | 139.89 | 140.69 | 136.53 | 136.92 | 136.16 | -1.42% | 1,025,035 |
| Jun 26, 2025 | 141.37 | 141.57 | 136.58 | 138.89 | 138.12 | 0.67% | 1,851,363 |
| Jun 25, 2025 | 135.51 | 140.20 | 134.35 | 137.97 | 137.20 | 2.00% | 3,628,663 |
| Jun 24, 2025 | 136.67 | 139.84 | 134.52 | 135.27 | 134.52 | -0.34% | 88,563 |
| Jun 23, 2025 | 135.97 | 139.98 | 134.33 | 135.73 | 134.98 | 0.10% | 92,928 |
| Jun 20, 2025 | 134.29 | 136.87 | 134.03 | 135.59 | 134.84 | 0.79% | 44,883 |
| Jun 19, 2025 | 140.49 | 141.19 | 133.54 | 134.53 | 133.79 | -3.47% | 92,596 |