NSE:JTEKTINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	135.00	135.61	132.60	134.51	134.51	-1.28%	148,780
Jul 17, 2026	139.10	140.00	135.20	136.26	136.26	-2.04%	253,169
Jul 16, 2026	141.90	142.90	138.61	139.10	139.10	-1.48%	125,211
Jul 15, 2026	140.61	143.92	140.00	141.19	141.19	-0.08%	149,436
Jul 14, 2026	144.09	144.49	140.80	141.30	141.30	-1.94%	98,576
Jul 13, 2026	143.99	145.80	141.91	144.09	144.09	-0.56%	136,584
Jul 10, 2026	145.80	146.28	143.72	144.90	144.90	-0.02%	218,353
Jul 9, 2026	140.16	148.47	140.15	144.93	144.93	3.40%	775,498
Jul 8, 2026	142.70	146.16	138.77	140.16	140.16	-3.16%	332,259
Jul 7, 2026	146.00	146.48	142.05	144.74	144.74	-0.51%	257,591
Jul 6, 2026	148.00	148.20	144.10	145.48	145.48	-0.98%	340,616
Jul 3, 2026	152.00	152.69	145.91	146.92	146.92	-3.01%	636,275
Jul 2, 2026	156.00	158.80	148.50	151.48	151.48	-0.33%	3,728,807
Jul 1, 2026	136.92	159.50	136.72	151.98	151.98	11.56%	28,383,044
Jun 30, 2026	135.00	139.17	135.00	136.23	136.23	2.09%	229,066
Jun 29, 2026	134.53	137.40	132.10	133.44	133.44	-1.01%	256,033
Jun 25, 2026	134.50	138.63	134.05	134.80	134.80	0.27%	160,914
Jun 24, 2026	134.23	136.50	132.44	134.44	134.44	0.16%	80,368
Jun 23, 2026	136.10	137.26	132.92	134.23	134.23	-1.59%	129,967
Jun 22, 2026	137.30	140.00	135.90	136.40	136.40	-0.66%	146,944
Jun 19, 2026	136.52	138.95	132.60	137.30	137.30	0.01%	123,140
Jun 18, 2026	135.09	138.40	132.06	137.29	137.29	2.18%	197,233
Jun 17, 2026	133.10	137.50	132.59	134.36	134.36	0.70%	265,317
Jun 16, 2026	133.50	138.65	131.51	133.42	133.42	1.21%	402,683
Jun 15, 2026	126.15	133.52	126.15	131.83	131.83	5.17%	422,427
Jun 12, 2026	121.65	125.69	121.65	125.35	125.35	3.79%	139,591
Jun 11, 2026	124.81	124.81	119.76	120.77	120.77	-2.50%	150,873
Jun 10, 2026	121.40	127.97	121.39	123.87	123.87	2.52%	469,226
Jun 9, 2026	119.98	122.36	119.46	120.83	120.83	1.17%	600,416
Jun 8, 2026	122.50	122.51	119.10	119.43	119.43	-2.54%	322,785
Jun 5, 2026	124.78	125.10	122.32	122.54	122.54	-0.87%	234,803
Jun 4, 2026	123.99	126.70	123.20	123.61	123.61	-0.19%	156,401
Jun 3, 2026	126.20	126.20	123.00	123.85	123.85	-1.35%	168,291
Jun 2, 2026	124.01	126.69	124.00	125.54	125.54	-0.32%	138,063
Jun 1, 2026	129.96	131.30	125.60	125.94	125.94	-4.17%	261,730
May 29, 2026	132.99	135.90	130.50	131.42	131.42	-0.66%	248,099
May 27, 2026	125.71	133.50	125.60	132.29	132.29	5.05%	355,236
May 26, 2026	126.90	128.22	125.36	125.93	125.93	-1.12%	152,936
May 25, 2026	129.75	130.87	126.25	127.35	127.35	-1.01%	210,866
May 22, 2026	127.60	129.99	127.49	128.65	128.65	1.32%	84,008
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