Skip to main content
logo
JTEKT India Limited (NSE:JTEKTINDIA)
India flag India · Delayed Price · Currency is INR
116.30
+1.96 (1.71%)
Oct 16, 2026, 3:29 PM IST

NSE:JTEKTINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026113.80116.80113.71116.30116.301.71%88,498
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
Aug 28, 2026126.18126.99125.00126.38126.380.16%66,429
Aug 27, 2026126.53128.12125.82126.18126.18-0.28%82,110
Aug 26, 2026126.28127.75125.50126.53126.530.73%85,257
Aug 25, 2026127.20127.48125.00125.61125.61-0.73%102,312
Aug 24, 2026125.10128.33125.05126.54126.540.35%192,858
Aug 21, 2026129.27130.05125.64126.10126.10-2.45%294,606
Aug 20, 2026129.05131.44128.50129.27129.270.42%82,567
Aug 19, 2026130.76131.25128.50128.73128.73-1.01%118,763
Aug 18, 2026130.10133.30129.40130.04130.04-0.11%133,707
Aug 17, 2026131.00131.69129.22130.18130.18-1.16%155,775
Aug 14, 2026132.66133.00128.52131.71131.71-1.21%292,301
Aug 13, 2026140.30143.69128.13133.32133.32-4.40%1,061,197
Aug 12, 2026141.16141.33138.38139.46139.46-1.20%90,753
Aug 11, 2026142.88143.93140.10141.16141.16-1.02%202,359
Aug 10, 2026139.48144.01138.51142.62142.622.02%298,785
Aug 7, 2026141.16143.79138.50139.80139.80-0.43%305,619
Aug 6, 2026141.70142.39140.48141.16140.410.24%71,584