JTEKT India Share Price History

JTEKT India

CMP as on 30-Jul-21 15:59

₹ 118.60

-4.70 -3.81%

Open

₹ 124.40

Turnover (lac)

₹ 2,390

Prev. Close

₹ 123.30

Day's Vol (shares)

₹ 20,15,149

Day's Range (₹)

₹ 117.20

₹ 127.00

CMP as on30-Jul-21 15:30

₹ 118.30

-5.15 -4.17%

Open

₹ 124.35

Turnover (lac)

₹ 6

Prev. Close

₹ 123.45

Day's Vol (shares)

₹ 2,39,893

Day's Range

₹ 117.30

₹ 127.00

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
30-Jul-2021	124	127	117	119	27,780	247	659,871	9.80	-5.80
29-Jul-2021	113	126	112	123	49,179	586	1,255,629	14	10.40
28-Jul-2021	110	115	108	112	12,939	79.50	183,825	6.60	1.30
27-Jul-2021	110	112	108	109	4,318	23	71,002	3.85	-0.90
26-Jul-2021	110	112	108	109	4,003	20.30	72,859	4.05	-1.20
23-Jul-2021	113	113	109	110	3,633	18.60	62,733	3.40	-2.80
22-Jul-2021	112	115	110	112	10,347	52.70	81,230	4.95	-0.40
20-Jul-2021	115	116	109	110	8,439	62.20	249,459	6.95	-4.50
19-Jul-2021	113	119	112	115	19,695	120	296,152	6.80	2.20
16-Jul-2021	116	117	113	114	8,837	61	230,258	3.70	-2.80
15-Jul-2021	107	121	107	116	61,067	755	1,153,472	13.60	8.65
14-Jul-2021	109	110	106	107	4,516	29.70	135,473	3.60	-1.80
13-Jul-2021	110	110	107	108	3,320	17.70	87,160	3.25	-1.60
12-Jul-2021	112	112	108	109	2,743	14.80	74,106	3.90	-3.40
09-Jul-2021	108	111	108	109	3,016	17.30	49,902	2.50	0.35
08-Jul-2021	114	114	108	109	4,481	28.20	100,975	5.50	-4.80
07-Jul-2021	110	114	108	111	10,670	87.40	312,269	5.90	1.35
06-Jul-2021	108	111	108	110	5,064	41.70	197,340	3	1.75
05-Jul-2021	110	111	108	108	2,893	23.10	139,606	3.15	-2
02-Jul-2021	111	111	109	110	3,126	23	112,388	2.20	-1.20
01-Jul-2021	110	112	109	110	4,166	31.80	135,488	2.85	0.05