JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹142.53

(3.86%)

Sep 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2025	126.1	126.86	124.9	125.29	1,399	68,33,584.45	26,069
06-Aug-2025	125.29	126.9	124.69	126.25	1,098	72,72,042.45	29,974
07-Aug-2025	125.8	127.33	124.71	126.6	1,973	1,38,74,516.27	50,204
08-Aug-2025	126	128.34	125.5	127.69	1,793	1,04,53,906.2	36,987
11-Aug-2025	127.5	127.5	126.1	126.52	1,008	58,41,018.57	27,437
12-Aug-2025	126.7	126.79	124.8	125.16	1,276	81,43,811.57	39,583
13-Aug-2025	125.1	126.2	124	124.38	1,152	61,23,364.81	28,142
14-Aug-2025	124.5	126.2	117.55	118.79	6,113	4,06,60,764.97	84,843
18-Aug-2025	122	125.24	119.17	123.79	5,179	2,63,59,283.44	1,00,825
19-Aug-2025	123.63	131.89	123.13	130.18	12,535	5,41,99,888.62	1,86,750
20-Aug-2025	130.1	131.67	127.71	129.78	4,735	2,95,76,616	1,39,373
21-Aug-2025	129.9	132	129.3	130.11	2,404	86,61,258.1	28,782
22-Aug-2025	129.99	134.99	128.16	131.91	4,366	1,94,02,961.46	59,005
25-Aug-2025	131.25	135	131.25	133.76	6,102	2,05,07,615.49	79,353
26-Aug-2025	133.76	133.76	129.5	130.11	3,416	1,25,17,117.46	48,367
28-Aug-2025	136	147.95	130.32	134.01	1,31,209	2,93,14,74,897.74	17,69,053
29-Aug-2025	133.9	139.56	131.05	134.83	40,227	42,95,49,664.33	4,09,957
01-Sep-2025	135.91	137.4	133.31	136.59	9,865	6,21,89,439.81	97,988
02-Sep-2025	137.3	139.4	135.52	137.23	5,956	3,91,39,229.47	98,852
03-Sep-2025	137.9	143.45	136.74	142.53	12,482	9,40,40,339.32	2,70,623

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice