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

JTEKT India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account