JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹159.71

(7.80%)

Jan 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	143.5	143.98	139.69	141.44	1,988	1,63,08,500.27	77,165
09-Dec-2025	139.3	147.3	137.54	145.99	2,012	1,14,58,988.87	40,932
10-Dec-2025	145	146.53	143.2	144.1	1,539	62,11,496.34	19,352
11-Dec-2025	144.11	146.66	143	145.4	1,474	59,69,272.37	17,294
12-Dec-2025	145.4	146.01	142.45	143.39	2,506	1,16,58,106.44	40,709
15-Dec-2025	143.5	144.98	141.8	143.67	1,484	62,45,916.85	23,080
16-Dec-2025	143.55	143.55	140.58	141.15	1,580	66,61,087.48	27,270
17-Dec-2025	141.15	141.5	138.2	139.69	1,838	95,67,445.23	33,486
18-Dec-2025	139.19	141	136.4	140.23	1,771	77,88,802.55	25,072
19-Dec-2025	140.14	142.18	139.05	141.74	1,785	72,93,465.3	28,348
22-Dec-2025	141.7	146.2	141.63	145.55	4,277	1,13,75,484.31	38,880
23-Dec-2025	145.69	149	143	144.11	3,137	1,38,77,057.26	41,418
24-Dec-2025	144.29	147.07	143.08	143.88	1,053	61,41,229.81	21,979
26-Dec-2025	144	144.5	142	142.78	1,547	96,16,165.82	42,524
29-Dec-2025	142.89	142.89	138.51	139.32	2,336	1,20,89,047.58	47,638
30-Dec-2025	139.32	141	138.1	139.72	2,037	68,29,285.42	28,053
31-Dec-2025	139.9	142.05	139.62	140.85	2,088	78,39,026.07	32,487
01-Jan-2026	140.85	141.66	139.55	141.12	4,066	60,00,620.43	18,987
02-Jan-2026	142.67	149.8	141.49	148.16	10,431	5,17,60,868.44	1,09,147
05-Jan-2026	149.98	163.9	146.15	159.71	38,553	30,51,79,170.52	3,49,640

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice