JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹145.38

(1.46%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Jul-2025	144.16	145.01	142.55	143.11	3,086	1,89,70,215.87	79,492
07-Jul-2025	142.99	146.99	140.91	142.13	5,155	2,95,18,278.88	88,842
08-Jul-2025	141.75	143.29	140.59	141.79	3,194	1,44,87,534.69	45,996
09-Jul-2025	140.65	143.65	138.4	139.07	6,425	4,48,34,685.54	1,70,110
10-Jul-2025	139.8	148.8	137.53	144.66	6,082	5,15,00,075.04	1,94,585
11-Jul-2025	145.9	148.3	139.97	142.03	13,048	13,77,52,521.9	5,92,418
14-Jul-2025	141	150.7	141	147.45	5,766	6,81,26,577.97	3,16,829
15-Jul-2025	148	150.88	145	145.67	7,473	4,77,88,235.94	1,25,464
16-Jul-2025	147	150	146.01	146.25	6,390	5,60,45,362.07	1,35,956
17-Jul-2025	147	147	140	141.19	5,396	6,21,65,282.63	2,51,446
18-Jul-2025	141.38	143.25	140.01	142.21	4,450	2,91,67,581.8	90,044
21-Jul-2025	142.48	143	140.6	142.24	2,703	1,53,46,733.64	53,592
22-Jul-2025	143	147.49	143	143.29	11,713	9,66,33,487.63	2,61,717
23-Jul-2025	144	145.9	142.39	145.38	5,484	4,51,43,229.9	1,46,902

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice