Skip to main content
logo
JTEKT India Limited (NSE:JTEKTINDIA)
India flag India · Delayed Price · Currency is INR
137.30
+0.01 (0.01%)
Jun 19, 2026, 3:30 PM IST

NSE:JTEKTINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026136.52138.95132.60137.30137.300.01%123,140
Jun 18, 2026135.09138.40132.06137.29137.292.18%197,233
Jun 17, 2026133.10137.50132.59134.36134.360.70%265,317
Jun 16, 2026133.50138.65131.51133.42133.421.21%402,683
Jun 15, 2026126.15133.52126.15131.83131.835.17%422,427
Jun 12, 2026121.65125.69121.65125.35125.353.79%139,591
Jun 11, 2026124.81124.81119.76120.77120.77-2.50%150,873
Jun 10, 2026121.40127.97121.39123.87123.872.52%469,226
Jun 9, 2026119.98122.36119.46120.83120.831.17%600,416
Jun 8, 2026122.50122.51119.10119.43119.43-2.54%322,785
Jun 5, 2026124.78125.10122.32122.54122.54-0.87%234,803
Jun 4, 2026123.99126.70123.20123.61123.61-0.19%156,401
Jun 3, 2026126.20126.20123.00123.85123.85-1.35%168,291
Jun 2, 2026124.01126.69124.00125.54125.54-0.32%138,063
Jun 1, 2026129.96131.30125.60125.94125.94-4.17%261,730
May 29, 2026132.99135.90130.50131.42131.42-0.66%248,099
May 27, 2026125.71133.50125.60132.29132.295.05%355,236
May 26, 2026126.90128.22125.36125.93125.93-1.12%152,936
May 25, 2026129.75130.87126.25127.35127.35-1.01%210,866
May 22, 2026127.60129.99127.49128.65128.651.32%84,008
May 21, 2026126.60130.49126.16126.98126.980.96%318,605
May 20, 2026128.31129.90125.26125.77125.77-2.40%198,871
May 19, 2026129.59132.91128.25128.86128.86-0.02%188,301
May 18, 2026131.00132.58127.80128.88128.88-3.07%176,555
May 15, 2026137.85140.98132.10132.96132.96-2.60%238,792
May 14, 2026136.82144.37134.00136.51136.51-0.23%953,814
May 13, 2026135.20139.30135.20136.82136.820.91%129,812
May 12, 2026143.30144.70135.00135.59135.59-4.39%107,324
May 11, 2026144.96148.97140.50141.82141.82-2.16%288,860
May 8, 2026140.12146.50140.12144.95144.952.82%180,346
May 7, 2026142.70145.99140.58140.97140.97-0.62%266,459
May 6, 2026138.71143.59138.71141.85141.852.27%245,373
May 5, 2026138.00139.40135.35138.70138.700.07%142,264
May 4, 2026140.00140.51136.70138.60138.601.82%163,343
Apr 30, 2026136.97137.50134.21136.12136.12-1.33%212,238
Apr 29, 2026130.10141.69130.10137.96137.966.36%1,691,547
Apr 28, 2026130.45130.45129.23129.71129.71-0.02%56,276
Apr 27, 2026128.99130.78128.64129.73129.730.57%98,121
Apr 24, 2026131.00131.00128.12128.99128.99-1.08%81,905
Apr 23, 2026129.80131.49129.63130.40130.400.28%73,822
Apr 22, 2026130.40133.50129.04130.04130.040.70%193,980
Apr 21, 2026132.25133.07128.70129.13129.13-2.36%320,005
Apr 20, 2026132.90134.00131.61132.25132.25-0.44%90,488
Apr 17, 2026132.51135.00132.51132.83132.830.24%180,194
Apr 16, 2026135.89135.91132.20132.51132.51-0.50%162,056
Apr 15, 2026135.25137.54132.97133.18133.180.74%180,824
Apr 13, 2026130.81133.90128.60132.20132.20-1.25%70,164
Apr 10, 2026132.10135.33132.10133.88133.882.25%63,160
Apr 9, 2026134.00135.00129.11130.94130.94-1.70%102,026
Apr 8, 2026130.75136.00130.75133.21133.214.49%76,136