Skip to main content
logo
JTEKT India Limited (NSE:JTEKTINDIA)
India flag India · Delayed Price · Currency is INR
120.84
+1.57 (1.32%)
Nov 11, 2026, 1:54 PM IST

NSE:JTEKTINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026119.14122.45119.14120.84120.841.32%137,340
Nov 9, 2026119.20120.50116.66119.27119.270.51%111,133
Nov 8, 2026118.01119.35117.30118.66118.660.55%13,876
Nov 6, 2026120.00121.00116.05118.01118.01-1.84%66,920
Nov 5, 2026124.49124.49119.20120.22120.22-0.22%117,922
Nov 4, 2026117.00125.68117.00120.49120.492.83%554,690
Nov 3, 2026115.90121.59114.50117.17117.172.55%104,909
Nov 2, 2026110.00114.90109.30114.26114.264.20%88,963
Oct 30, 2026111.97111.99109.00109.65109.65-2.07%29,436
Oct 29, 2026111.83112.60111.10111.97111.97-0.08%45,846
Oct 28, 2026111.40112.84110.03112.06112.060.61%28,131
Oct 27, 2026109.14113.40109.00111.38111.381.63%69,179
Oct 26, 2026109.35112.10106.81109.59109.590.68%76,526
Oct 23, 2026113.90113.90108.15108.85108.85-3.99%90,665
Oct 22, 2026115.20116.42112.15113.37113.37-1.61%122,121
Oct 21, 2026117.25118.45114.00115.23115.23-2.90%46,223
Oct 19, 2026115.29120.40115.01118.67118.672.04%97,684
Oct 16, 2026113.80116.80113.71116.30116.301.71%88,538
Oct 15, 2026114.39114.99113.50114.34114.340.20%33,998
Oct 14, 2026113.40114.68112.70114.11114.110.93%86,196
Oct 13, 2026112.40113.80111.00113.06113.061.01%71,726
Oct 12, 2026112.20113.80111.05111.93111.930.16%72,391
Oct 9, 2026112.42114.08111.30111.75111.75-1.19%106,844
Oct 8, 2026114.05115.26111.00113.10113.10-1.19%155,937
Oct 7, 2026115.90115.90114.00114.46114.46-0.80%53,296
Oct 6, 2026114.05115.95113.55115.38115.381.50%65,534
Oct 5, 2026116.30117.86113.07113.68113.68-1.86%114,675
Oct 1, 2026116.80117.80114.70115.84115.84-0.63%131,859
Sep 30, 2026115.84117.30115.84116.58116.580.64%54,853
Sep 29, 2026116.55117.76114.20115.84115.84-0.32%66,051
Sep 28, 2026118.93118.93115.55116.21116.21-1.58%52,991
Sep 25, 2026118.55118.69116.92118.07118.07-0.18%59,407
Sep 24, 2026119.89119.89117.65118.28118.28-1.43%72,743
Sep 23, 2026117.80122.06117.80119.99119.993.00%262,966
Sep 22, 2026115.67117.32115.60116.49116.490.97%64,920
Sep 21, 2026117.98118.00115.00115.37115.37-2.04%197,576
Sep 18, 2026118.90121.94117.15117.77117.77-0.93%217,543
Sep 17, 2026117.29119.60117.29118.87118.871.49%84,316
Sep 16, 2026117.90118.09114.82117.12117.12-0.20%72,080
Sep 15, 2026121.25121.74117.00117.36117.36-2.65%93,642
Sep 11, 2026120.29121.25118.52120.55120.550.52%79,648
Sep 10, 2026121.80121.80119.50119.93119.93-1.10%172,948
Sep 9, 2026120.15122.00120.00121.26121.26-0.02%124,349
Sep 8, 2026121.50122.46120.10121.28121.28-0.02%94,919
Sep 7, 2026121.46122.00119.55121.30121.300.02%159,794
Sep 4, 2026122.50123.05120.71121.27121.27-0.45%143,861
Sep 3, 2026121.50123.99121.38121.82121.820.36%87,989
Sep 2, 2026124.85124.86117.00121.38121.38-3.45%765,359
Sep 1, 2026124.26126.97124.13125.72125.720.84%106,982
Aug 31, 2026126.00126.21124.25124.67124.67-1.35%140,452