JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹139.93

(0.12%)

May 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	143.3	145	140.26	142.9	3,018	1,61,85,626.98	41,471
24-Apr-2025	141.6	143.58	136.66	138.46	2,879	2,16,46,452.64	1,07,939
25-Apr-2025	137.7	145	135.59	142.64	12,872	6,28,07,999.18	1,29,498
28-Apr-2025	142.64	142.71	138.55	140.13	2,709	1,33,14,338.76	46,817
29-Apr-2025	140.2	143.47	140.2	142.17	2,082	1,49,27,287.58	37,983
30-Apr-2025	142.17	142.5	140.3	142.02	1,790	1,04,27,963.04	48,730
02-May-2025	142.5	143.19	140.7	142.09	1,104	74,92,848.32	28,012
05-May-2025	142.09	143.49	140.3	142.17	2,516	81,43,239.99	19,176
06-May-2025	141.71	142.17	135.1	136.1	2,673	99,25,021.15	36,573
07-May-2025	134.4	142.3	134.4	138.08	4,136	1,86,38,616.04	57,903
08-May-2025	138.8	139.46	133	134.18	5,056	1,15,15,109.92	45,105
09-May-2025	134.18	134.18	130.5	131.59	1,415	36,66,434.53	10,718
12-May-2025	133.33	138.29	133.33	136.79	2,628	86,33,532.11	22,824
13-May-2025	137	137.5	134.5	134.88	3,354	65,23,416.19	25,378
14-May-2025	135.1	137.95	135.1	137.42	2,021	97,21,425.42	38,295
15-May-2025	137.6	141.29	137.3	138.92	2,477	1,17,69,651.99	38,128
16-May-2025	139.2	143.09	138.28	139.62	3,645	1,44,17,984.71	52,557
19-May-2025	139.9	143.23	139.55	140	3,697	1,36,67,651.1	53,290
20-May-2025	141	143.63	138.6	139.12	3,979	2,01,63,127.53	69,460
21-May-2025	139.13	142.94	138.12	139.76	2,135	78,79,658.45	22,304
22-May-2025	139.5	140.6	138.84	139.93	3,513	1,30,74,770.72	59,988

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice