JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹125.29

(-0.54%)

Aug 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/07/2025

To Date

05/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	139.89	143.8	137.85	139.04	5,155	2,95,18,278.88	88,842
08-Jul-2025	138.67	140.18	137.54	138.71	3,194	1,44,87,534.69	45,996
09-Jul-2025	137.6	140.53	135.4	136.05	6,425	4,48,34,685.54	1,70,110
10-Jul-2025	136.76	145.57	134.54	141.52	6,082	5,15,00,075.04	1,94,585
11-Jul-2025	142.73	145.08	136.93	138.95	13,048	13,77,52,521.9	5,92,418
14-Jul-2025	137.94	147.43	137.94	144.25	5,766	6,81,26,577.97	3,16,829
15-Jul-2025	144.79	147.6	141.85	142.51	7,473	4,77,88,235.94	1,25,464
16-Jul-2025	143.81	146.74	142.84	143.07	6,390	5,60,45,362.07	1,35,956
17-Jul-2025	143.81	143.81	136.96	138.12	5,396	6,21,65,282.63	2,51,446
18-Jul-2025	138.31	140.14	136.97	139.12	4,450	2,91,67,581.8	90,044
21-Jul-2025	139.39	139.9	137.55	139.15	2,703	1,53,46,733.64	53,592
22-Jul-2025	139.9	144.29	139.9	140.18	11,713	9,66,33,487.63	2,61,717
23-Jul-2025	140.87	142.73	139.3	142.22	5,484	4,51,43,229.9	1,46,902
24-Jul-2025	143.42	144.62	141.12	143.01	7,420	5,00,67,403.88	1,81,540
25-Jul-2025	142.5	142.5	132.59	133.26	9,349	8,21,40,532.77	3,32,799
28-Jul-2025	132	132.44	126	126.35	5,554	3,66,32,650.43	1,55,264
29-Jul-2025	126.56	131.4	125.3	130.79	5,232	2,16,25,790.03	52,621
30-Jul-2025	130.8	132.05	129.35	131.02	2,192	85,37,737.14	30,304
31-Jul-2025	129.8	129.8	126.6	128.98	4,693	2,09,31,977.52	70,003
01-Aug-2025	128.98	130.9	125.33	126.28	3,920	1,85,23,563.22	71,575
04-Aug-2025	125.8	127.12	124.41	125.97	3,822	1,72,67,210.69	68,491

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice