JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹129.39

(-13.32%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	134.04	140.5	130.92	139.53	3,217	1,77,87,116.78	68,457
03-Feb-2026	142	145	140	142.04	2,188	2,10,60,334.3	74,755
04-Feb-2026	142.04	146	141.36	144.83	2,018	1,83,50,213.73	62,594
05-Feb-2026	144.95	147.73	143.18	146.7	1,377	1,04,90,069.58	42,809
06-Feb-2026	145	146.88	144.3	145.93	1,381	66,16,420.31	23,920
09-Feb-2026	146.45	149.82	145.51	148.76	1,682	1,11,37,797.45	38,631
10-Feb-2026	149.38	154	148.41	151.87	2,951	2,26,55,650.53	81,823
11-Feb-2026	151.87	156	142.15	145.09	7,241	10,30,86,908.14	1,54,722
12-Feb-2026	145	145.95	141.35	142.35	3,064	2,58,79,606.1	87,438
13-Feb-2026	140	141.19	137.53	138.21	2,152	1,44,90,519.49	55,885
16-Feb-2026	135.35	139.9	135.35	138.15	2,301	1,37,99,048.2	51,315
17-Feb-2026	138	141	137.45	139.71	1,392	76,75,847.47	28,846
18-Feb-2026	139	140.6	138.1	138.92	1,035	60,62,592.41	24,516
19-Feb-2026	139.8	140.9	136.4	137.03	1,283	77,86,073.05	32,777
20-Feb-2026	137.9	137.9	135.56	136.48	1,030	47,46,885.48	17,844
23-Feb-2026	136.2	139.2	136.2	137.35	1,639	1,08,02,870.05	37,824
24-Feb-2026	136	137.3	135.15	136.09	1,261	69,09,080.84	27,043
25-Feb-2026	136.09	147.39	135.89	140.51	6,087	6,71,41,641.21	1,92,759
26-Feb-2026	141.59	144.78	140.71	141.34	2,450	2,88,57,900.43	1,02,401
27-Feb-2026	141.34	164.8	137	149.28	3,999	5,94,52,338.31	1,22,678
02-Mar-2026	139.01	141.69	137	138.59	3,320	3,35,25,240.13	1,02,102

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice