NSE:JTEKTINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	130.94	133.00	129.42	131.97	131.97	1.99%	86,078
Mar 4, 2026	135.00	136.69	128.60	129.39	129.39	-6.64%	256,817
Mar 2, 2026	139.01	141.69	137.00	138.59	138.59	-7.16%	240,430
Feb 27, 2026	141.34	164.80	137.00	149.28	149.28	5.62%	403,867
Feb 26, 2026	141.59	144.78	140.71	141.34	141.34	0.59%	202,528
Feb 25, 2026	136.09	147.39	135.89	140.51	140.51	3.25%	475,853
Feb 24, 2026	136.00	137.30	135.15	136.09	136.09	-0.92%	50,754
Feb 23, 2026	136.20	139.20	136.20	137.35	137.35	0.64%	78,539
Feb 20, 2026	137.90	137.90	135.56	136.48	136.48	-0.40%	34,738
Feb 19, 2026	139.80	140.90	136.40	137.03	137.03	-1.36%	56,267
Feb 18, 2026	139.00	140.60	138.10	138.92	138.92	-0.57%	43,455
Feb 17, 2026	138.00	141.00	137.45	139.71	139.71	1.13%	54,849
Feb 16, 2026	135.35	139.90	135.35	138.15	138.15	-0.04%	99,679
Feb 13, 2026	140.00	141.19	137.53	138.21	138.21	-2.91%	103,934
Feb 12, 2026	145.00	145.95	141.35	142.35	142.35	-1.89%	181,099
Feb 11, 2026	151.87	156.00	142.15	145.09	145.09	-4.46%	680,990
Feb 10, 2026	149.38	154.00	148.41	151.87	151.87	2.09%	149,379
Feb 9, 2026	146.45	149.82	145.51	148.76	148.76	1.94%	75,225
Feb 6, 2026	145.00	146.88	144.30	145.93	145.93	-0.52%	45,475
Feb 5, 2026	144.95	147.73	143.18	146.70	146.70	1.29%	72,245
Feb 4, 2026	142.04	146.00	141.36	144.83	144.83	1.96%	127,703
Feb 3, 2026	142.00	145.00	140.00	142.04	142.04	1.80%	148,326
Feb 2, 2026	134.04	140.50	130.92	139.53	139.53	3.06%	130,048
Feb 1, 2026	137.51	140.98	133.00	135.39	135.39	-1.05%	58,223
Jan 30, 2026	132.39	139.88	130.97	136.83	136.83	3.32%	132,447