NSE:JTEKTINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	126.60	130.49	126.16	126.98	126.98	0.96%	318,605
May 20, 2026	128.31	129.90	125.26	125.77	125.77	-2.40%	198,871
May 19, 2026	129.59	132.91	128.25	128.86	128.86	-0.02%	188,301
May 18, 2026	131.00	132.58	127.80	128.88	128.88	-3.07%	176,555
May 15, 2026	137.85	140.98	132.10	132.96	132.96	-2.60%	238,792
May 14, 2026	136.82	144.37	134.00	136.51	136.51	-0.23%	953,814
May 13, 2026	135.20	139.30	135.20	136.82	136.82	0.91%	129,812
May 12, 2026	143.30	144.70	135.00	135.59	135.59	-4.39%	107,324
May 11, 2026	144.96	148.97	140.50	141.82	141.82	-2.16%	288,860
May 8, 2026	140.12	146.50	140.12	144.95	144.95	2.82%	180,346
May 7, 2026	142.70	145.99	140.58	140.97	140.97	-0.62%	266,459
May 6, 2026	138.71	143.59	138.71	141.85	141.85	2.27%	245,373
May 5, 2026	138.00	139.40	135.35	138.70	138.70	0.07%	142,264
May 4, 2026	140.00	140.51	136.70	138.60	138.60	1.82%	163,343
Apr 30, 2026	136.97	137.50	134.21	136.12	136.12	-1.33%	212,238
Apr 29, 2026	130.10	141.69	130.10	137.96	137.96	6.36%	1,691,547
Apr 28, 2026	130.45	130.45	129.23	129.71	129.71	-0.02%	56,276
Apr 27, 2026	128.99	130.78	128.64	129.73	129.73	0.57%	98,121
Apr 24, 2026	131.00	131.00	128.12	128.99	128.99	-1.08%	81,905
Apr 23, 2026	129.80	131.49	129.63	130.40	130.40	0.28%	73,822
Apr 22, 2026	130.40	133.50	129.04	130.04	130.04	0.70%	193,980
Apr 21, 2026	132.25	133.07	128.70	129.13	129.13	-2.36%	320,005
Apr 20, 2026	132.90	134.00	131.61	132.25	132.25	-0.44%	90,488
Apr 17, 2026	132.51	135.00	132.51	132.83	132.83	0.24%	180,194
Apr 16, 2026	135.89	135.91	132.20	132.51	132.51	-0.50%	162,056
Apr 15, 2026	135.25	137.54	132.97	133.18	133.18	0.74%	180,824
Apr 13, 2026	130.81	133.90	128.60	132.20	132.20	-1.25%	70,164
Apr 10, 2026	132.10	135.33	132.10	133.88	133.88	2.25%	63,160
Apr 9, 2026	134.00	135.00	129.11	130.94	130.94	-1.70%	102,026
Apr 8, 2026	130.75	136.00	130.75	133.21	133.21	4.49%	76,136
Apr 7, 2026	126.99	128.00	125.00	127.49	127.49	1.10%	49,377
Apr 6, 2026	127.13	127.98	124.50	126.10	126.10	-0.82%	67,618
Apr 2, 2026	121.80	128.49	120.50	127.14	127.14	1.44%	74,045
Apr 1, 2026	118.59	126.00	118.59	125.34	125.34	6.63%	99,470
Mar 30, 2026	120.49	120.49	117.01	117.55	117.55	-2.71%	118,531
Mar 27, 2026	125.84	125.84	118.94	120.82	120.82	-3.99%	142,264
Mar 25, 2026	123.50	128.64	123.50	125.84	125.84	1.71%	92,218
Mar 24, 2026	122.00	124.33	120.25	123.73	123.73	3.04%	96,721
Mar 23, 2026	127.27	127.27	119.10	120.08	120.08	-5.65%	131,857
Mar 20, 2026	127.30	129.50	126.91	127.27	127.27	0.25%	73,839
Mar 19, 2026	129.00	130.00	126.28	126.95	126.95	-3.02%	55,571
Mar 18, 2026	129.33	132.50	129.12	130.90	130.90	1.69%	77,557
Mar 17, 2026	129.95	130.58	128.13	128.73	128.73	-1.08%	32,935
Mar 16, 2026	128.64	130.70	126.70	130.14	130.14	-0.11%	75,424
Mar 13, 2026	135.15	135.65	129.10	130.28	130.28	-3.62%	80,008
Mar 12, 2026	133.98	136.00	131.80	135.17	135.17	-0.62%	64,032
Mar 11, 2026	131.80	137.90	131.80	136.02	136.02	1.64%	96,690
Mar 10, 2026	130.00	134.69	128.53	133.82	133.82	3.56%	140,557
Mar 9, 2026	129.17	130.00	127.07	129.22	129.22	-2.00%	45,933
Mar 6, 2026	131.80	133.51	130.79	131.86	131.86	-0.08%	81,189