JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹144.65

(-0.40%)

Jul 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	137.75	140	137.6	139.05	1,605	80,46,068.59	28,549
04-Jun-2025	138.2	140.3	137.96	139.1	1,921	66,69,143.13	24,367
05-Jun-2025	139	143.65	138.71	141.72	4,815	2,34,18,186.92	87,855
06-Jun-2025	142	144.8	141.38	142.19	4,377	1,30,84,561.1	45,182
09-Jun-2025	143	150.38	142.01	145.88	6,566	3,30,54,067.33	1,11,596
10-Jun-2025	145.15	146	143	143.43	4,089	1,06,06,022.74	46,507
11-Jun-2025	143.5	145.85	142.2	143.44	2,817	1,28,32,967.01	37,612
12-Jun-2025	144	144.55	140	141.27	1,923	82,94,903.64	26,209
13-Jun-2025	139	143.9	137.93	143.04	2,719	1,74,42,238.88	81,046
16-Jun-2025	143.4	143.75	139.11	142.6	2,273	1,14,96,656.92	34,595
17-Jun-2025	142.6	145.22	141.61	143.27	4,086	1,37,83,812.91	51,286
18-Jun-2025	143.5	144.99	141.72	142.45	2,650	1,03,61,353.29	34,946
19-Jun-2025	143.6	144.31	136.5	137.51	3,415	1,26,09,841.9	38,348
20-Jun-2025	137.26	139.9	137	138.59	2,180	60,55,783.12	17,950
23-Jun-2025	138.98	143.08	137.3	138.73	5,049	1,26,59,771.74	36,914
24-Jun-2025	139.7	142.94	137.5	138.26	5,575	1,20,34,878.17	41,082
25-Jun-2025	138.51	143.3	137.32	141.02	14,421	49,50,54,990.64	27,33,627
26-Jun-2025	144.5	144.7	139.6	141.96	17,538	25,76,34,673	10,95,296
27-Jun-2025	142.99	143.8	139.55	139.95	9,025	14,23,60,356.07	7,50,593
30-Jun-2025	141.65	148.2	141.6	145.53	29,431	31,75,99,537.45	11,19,386
01-Jul-2025	146	148.95	143.65	146.09	9,604	6,52,42,380.44	2,08,593
02-Jul-2025	146.09	146.19	143.2	145.23	4,442	2,61,61,728.5	93,009
03-Jul-2025	145.49	147.37	144.25	144.65	6,581	3,94,08,519.03	1,30,687

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice