JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹144.11

(-0.99%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	148.6	149.19	144.25	145.83	2,258	1,23,89,981.81	56,295
25-Nov-2025	145.9	153.98	144.9	151.33	4,097	2,54,99,383.95	61,622
26-Nov-2025	153.39	153.39	148.85	150.08	1,607	76,98,487.08	21,842
27-Nov-2025	150.3	151.8	148.87	151.34	1,623	1,20,37,185.26	44,903
28-Nov-2025	150	159.5	149.45	156.89	6,986	5,05,14,049.91	72,566
01-Dec-2025	155.5	157.08	152.73	153.85	1,963	95,03,619.74	35,546
02-Dec-2025	153.85	153.85	150	151.23	2,348	1,00,99,856.84	31,106
03-Dec-2025	149.7	151.19	146.39	147.08	2,738	1,26,86,973.05	52,857
04-Dec-2025	147.3	148	145.2	145.6	1,432	77,48,027.4	29,847
05-Dec-2025	145.6	147.6	143	143.55	3,243	1,71,88,720.94	54,016
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

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice