JTEKT India Limited (NSE:JTEKTINDIA)
India · Delayed Price · Currency is INR 121.25
+1.32 (1.10%)
Sep 11, 2026, 3:30 PM IST
NSE:JTEKTINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 120.29 | 121.25 | 118.52 | 120.55 | 120.55 | 0.52% | 79,648 |
| Sep 10, 2026 | 121.80 | 121.80 | 119.50 | 119.93 | 119.93 | -1.10% | 172,948 |
| Sep 9, 2026 | 120.15 | 122.00 | 120.00 | 121.26 | 121.26 | -0.02% | 124,349 |
| Sep 8, 2026 | 121.50 | 122.46 | 120.10 | 121.28 | 121.28 | -0.02% | 94,919 |
| Sep 7, 2026 | 121.46 | 122.00 | 119.55 | 121.30 | 121.30 | 0.02% | 159,794 |
| Sep 4, 2026 | 122.50 | 123.05 | 120.71 | 121.27 | 121.27 | -0.45% | 143,861 |
| Sep 3, 2026 | 121.50 | 123.99 | 121.38 | 121.82 | 121.82 | 0.36% | 87,989 |
| Sep 2, 2026 | 124.85 | 124.86 | 117.00 | 121.38 | 121.38 | -3.45% | 765,359 |
| Sep 1, 2026 | 124.26 | 126.97 | 124.13 | 125.72 | 125.72 | 0.84% | 106,982 |
| Aug 31, 2026 | 126.00 | 126.21 | 124.25 | 124.67 | 124.67 | -1.35% | 140,452 |
| Aug 28, 2026 | 126.18 | 126.99 | 125.00 | 126.38 | 126.38 | 0.16% | 66,429 |
| Aug 27, 2026 | 126.53 | 128.12 | 125.82 | 126.18 | 126.18 | -0.28% | 82,110 |
| Aug 26, 2026 | 126.28 | 127.75 | 125.50 | 126.53 | 126.53 | 0.73% | 85,257 |
| Aug 25, 2026 | 127.20 | 127.48 | 125.00 | 125.61 | 125.61 | -0.73% | 102,312 |
| Aug 24, 2026 | 125.10 | 128.33 | 125.05 | 126.54 | 126.54 | 0.35% | 192,858 |
| Aug 21, 2026 | 129.27 | 130.05 | 125.64 | 126.10 | 126.10 | -2.45% | 294,606 |
| Aug 20, 2026 | 129.05 | 131.44 | 128.50 | 129.27 | 129.27 | 0.42% | 82,567 |
| 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 |