JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹147.19

(-3.58%)

Oct 14, 2025|11:59:58 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	167.05	175.4	165.8	171.51	12,413	17,23,18,637.62	3,14,358
16-Sep-2025	172	177	170.9	172.47	7,342	10,19,94,872.8	1,99,236
17-Sep-2025	173	176.5	169	173.66	7,652	8,92,25,980.72	2,11,856
18-Sep-2025	174.45	180.51	171.5	175.55	8,582	13,29,37,768.59	2,80,538
19-Sep-2025	176.3	176.3	172.1	174.26	6,178	5,05,65,406.27	1,35,990
22-Sep-2025	174.73	184	173	182.03	25,181	25,27,04,117.88	3,97,751
23-Sep-2025	183.4	187.95	178.38	184.86	24,110	27,31,72,123.28	4,19,790
24-Sep-2025	184.31	184.5	174.1	174.76	12,989	10,67,48,762.75	2,35,822
25-Sep-2025	176	176	170	170.75	6,923	4,48,67,641.35	1,02,151
26-Sep-2025	171.57	171.57	165.37	167.04	10,004	4,81,31,837.06	1,13,906
29-Sep-2025	168.4	169.58	164.1	164.6	13,300	5,15,43,705.63	1,28,102
30-Sep-2025	164.1	165.77	160.6	163.17	8,739	3,53,12,107.67	87,340
01-Oct-2025	164	166.51	162.55	163.12	6,707	3,02,30,662.97	70,857
03-Oct-2025	163.59	165.56	158	164.72	15,320	6,92,28,776.98	1,27,129
06-Oct-2025	166.4	166.4	160.65	161.35	8,835	3,48,16,890.03	77,417
07-Oct-2025	161.25	163	159.62	160.35	6,590	2,52,21,577.41	62,142
08-Oct-2025	160.35	160.91	156.25	157.93	7,550	2,67,39,380.25	69,156
09-Oct-2025	157.93	158.05	152.91	154.13	9,194	3,02,22,861.59	95,239
10-Oct-2025	154.13	156.96	153.5	155.44	5,808	2,54,77,926.74	69,939
13-Oct-2025	153.5	156	151.01	152.66	5,010	1,90,85,555.1	45,793

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice