JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹142.03

(-1.82%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	144	144.55	140	141.27	1,923	82,94,903.64	26,209
13-Jun-2025	139	143.9	137.93	143.04	2,719	1,74,42,238.88	81,046
16-Jun-2025	143.4	143.75	139.11	142.6	2,273	1,14,96,656.92	34,595
17-Jun-2025	142.6	145.22	141.61	143.27	4,086	1,37,83,812.91	51,286
18-Jun-2025	143.5	144.99	141.72	142.45	2,650	1,03,61,353.29	34,946
19-Jun-2025	143.6	144.31	136.5	137.51	3,415	1,26,09,841.9	38,348
20-Jun-2025	137.26	139.9	137	138.59	2,180	60,55,783.12	17,950
23-Jun-2025	138.98	143.08	137.3	138.73	5,049	1,26,59,771.74	36,914
24-Jun-2025	139.7	142.94	137.5	138.26	5,575	1,20,34,878.17	41,082
25-Jun-2025	138.51	143.3	137.32	141.02	14,421	49,50,54,990.64	27,33,627
26-Jun-2025	144.5	144.7	139.6	141.96	17,538	25,76,34,673	10,95,296
27-Jun-2025	142.99	143.8	139.55	139.95	9,025	14,23,60,356.07	7,50,593
30-Jun-2025	141.65	148.2	141.6	145.53	29,431	31,75,99,537.45	11,19,386
01-Jul-2025	146	148.95	143.65	146.09	9,604	6,52,42,380.44	2,08,593
02-Jul-2025	146.09	146.19	143.2	145.23	4,442	2,61,61,728.5	93,009
03-Jul-2025	145.49	147.37	144.25	144.65	6,581	3,94,08,519.03	1,30,687
04-Jul-2025	144.16	145.01	142.55	143.11	3,086	1,89,70,215.87	79,492
07-Jul-2025	142.99	146.99	140.91	142.13	5,155	2,95,18,278.88	88,842
08-Jul-2025	141.75	143.29	140.59	141.79	3,194	1,44,87,534.69	45,996
09-Jul-2025	140.65	143.65	138.4	139.07	6,425	4,48,34,685.54	1,70,110
10-Jul-2025	139.8	148.8	137.53	144.66	6,082	5,15,00,075.04	1,94,585
11-Jul-2025	145.9	148.3	139.97	142.03	13,048	13,77,52,521.9	5,92,418

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice