NSE:JTEKTINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	130.76	131.25	128.50	128.73	128.73	-1.01%	118,763
Aug 18, 2026	130.10	133.30	129.40	130.04	130.04	-0.11%	133,707
Aug 17, 2026	131.00	131.69	129.22	130.18	130.18	-1.16%	155,775
Aug 14, 2026	132.66	133.00	128.52	131.71	131.71	-1.21%	292,301
Aug 13, 2026	140.30	143.69	128.13	133.32	133.32	-4.40%	1,061,197
Aug 12, 2026	141.16	141.33	138.38	139.46	139.46	-1.20%	90,753
Aug 11, 2026	142.88	143.93	140.10	141.16	141.16	-1.02%	202,359
Aug 10, 2026	139.48	144.01	138.51	142.62	142.62	2.02%	298,785
Aug 7, 2026	141.16	143.79	138.50	139.80	139.80	-0.43%	305,619
Aug 6, 2026	141.70	142.39	140.48	141.16	140.41	0.24%	71,584
Aug 5, 2026	141.59	142.31	140.12	140.82	140.07	0.04%	90,242
Aug 4, 2026	142.43	143.20	139.70	140.77	140.02	-0.68%	154,780
Aug 3, 2026	141.90	143.94	138.20	141.74	140.99	0.73%	256,541
Jul 31, 2026	135.00	144.55	134.99	140.71	139.96	4.35%	1,378,726
Jul 30, 2026	134.29	137.60	132.42	134.84	134.12	0.41%	150,656
Jul 29, 2026	135.89	136.00	133.32	134.29	133.58	-0.65%	123,198
Jul 28, 2026	132.27	136.50	132.22	135.17	134.45	1.41%	219,730
Jul 27, 2026	132.99	133.81	132.01	133.29	132.58	1.27%	83,304
Jul 24, 2026	130.50	132.50	129.05	131.62	130.92	0.21%	99,286
Jul 23, 2026	131.99	133.70	130.50	131.34	130.64	-0.53%	92,692
Jul 22, 2026	134.30	134.30	130.91	132.04	131.34	-1.33%	144,926
Jul 21, 2026	134.00	135.00	132.25	133.82	133.11	-0.51%	126,024
Jul 20, 2026	135.00	135.61	132.60	134.51	133.80	-1.28%	148,780
Jul 17, 2026	139.10	140.00	135.20	136.26	135.54	-2.04%	253,169
Jul 16, 2026	141.90	142.90	138.61	139.10	138.36	-1.48%	125,211
Jul 15, 2026	140.61	143.92	140.00	141.19	140.44	-0.08%	149,436
Jul 14, 2026	144.09	144.49	140.80	141.30	140.55	-1.94%	98,576
Jul 13, 2026	143.99	145.80	141.91	144.09	143.32	-0.56%	136,584
Jul 10, 2026	145.80	146.28	143.72	144.90	144.13	-0.02%	218,353
Jul 9, 2026	140.16	148.47	140.15	144.93	144.16	3.40%	775,498
Jul 8, 2026	142.70	146.16	138.77	140.16	139.42	-3.16%	332,259
Jul 7, 2026	146.00	146.48	142.05	144.74	143.97	-0.51%	257,591
Jul 6, 2026	148.00	148.20	144.10	145.48	144.71	-0.98%	340,616
Jul 3, 2026	152.00	152.69	145.91	146.92	146.14	-3.01%	636,275
Jul 2, 2026	156.00	158.80	148.50	151.48	150.68	-0.33%	3,728,807
Jul 1, 2026	136.92	159.50	136.72	151.98	151.17	11.56%	28,383,044
Jun 30, 2026	135.00	139.17	135.00	136.23	135.51	2.09%	229,066
Jun 29, 2026	134.53	137.40	132.10	133.44	132.73	-1.01%	256,033
Jun 25, 2026	134.50	138.63	134.05	134.80	134.08	0.27%	160,914
Jun 24, 2026	134.23	136.50	132.44	134.44	133.73	0.16%	80,368
Jun 23, 2026	136.10	137.26	132.92	134.23	133.52	-1.59%	129,967
Jun 22, 2026	137.30	140.00	135.90	136.40	135.68	-0.66%	146,944
Jun 19, 2026	136.52	138.95	132.60	137.30	136.57	0.01%	123,140
Jun 18, 2026	135.09	138.40	132.06	137.29	136.56	2.18%	197,233
Jun 17, 2026	133.10	137.50	132.59	134.36	133.65	0.70%	265,317
Jun 16, 2026	133.50	138.65	131.51	133.42	132.71	1.21%	402,683
Jun 15, 2026	126.15	133.52	126.15	131.83	131.13	5.17%	422,427
Jun 12, 2026	121.65	125.69	121.65	125.35	124.68	3.79%	139,591
Jun 11, 2026	124.81	124.81	119.76	120.77	120.13	-2.50%	150,873
Jun 10, 2026	121.40	127.97	121.39	123.87	123.21	2.52%	469,226