JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹152.95

(-0.58%)

Dec 2, 2025|10:04:57 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	156	171.31	155.91	165.47	16,445	21,04,39,936.39	3,46,650
04-Nov-2025	166.48	168.39	164.21	166.41	3,610	3,32,99,343.12	1,02,831
06-Nov-2025	166.8	166.81	156.87	157.39	4,277	2,53,56,708.89	83,720
07-Nov-2025	157.39	162.36	154.25	161.14	5,936	4,27,07,868.25	1,32,813
10-Nov-2025	161.14	162.5	158	158.81	2,369	1,39,09,243.69	41,576
11-Nov-2025	159.1	159.99	154.91	158.19	2,065	1,35,47,875.18	44,537
12-Nov-2025	158.4	164.7	155.7	156.92	5,103	4,74,91,871.88	1,19,939
13-Nov-2025	157.8	159.76	157.22	158.22	1,771	1,55,52,245.31	45,421
14-Nov-2025	158.5	162.8	157.46	160.9	2,252	2,05,01,907.33	56,278
17-Nov-2025	159.3	160.48	157.5	158.8	1,586	1,37,23,030.19	45,372
18-Nov-2025	159	159.9	157.95	158.29	1,275	1,12,48,979.13	43,869
19-Nov-2025	157	160	154.5	157.23	2,480	1,70,23,128.18	58,017
20-Nov-2025	156.22	158.49	154.51	155.11	1,895	1,31,58,377.27	54,029
21-Nov-2025	154.5	154.5	148.49	148.89	2,855	1,89,40,066.44	73,293
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

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice