JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹127.27

(0.25%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	139	140.6	138.1	138.92	1,035	60,62,592.41	24,516
19-Feb-2026	139.8	140.9	136.4	137.03	1,283	77,86,073.05	32,777
20-Feb-2026	137.9	137.9	135.56	136.48	1,030	47,46,885.48	17,844
23-Feb-2026	136.2	139.2	136.2	137.35	1,639	1,08,02,870.05	37,824
24-Feb-2026	136	137.3	135.15	136.09	1,261	69,09,080.84	27,043
25-Feb-2026	136.09	147.39	135.89	140.51	6,087	6,71,41,641.21	1,92,759
26-Feb-2026	141.59	144.78	140.71	141.34	2,450	2,88,57,900.43	1,02,401
27-Feb-2026	141.34	164.8	137	149.28	3,999	5,94,52,338.31	1,22,678
02-Mar-2026	139.01	141.69	137	138.59	3,320	3,35,25,240.13	1,02,102
04-Mar-2026	135	136.69	128.6	129.39	3,133	3,37,05,420.57	1,20,918
05-Mar-2026	130.94	133	129.42	131.97	1,305	1,12,86,509.16	36,169
06-Mar-2026	131.8	133.51	130.79	131.86	934	1,07,49,455.29	48,589
09-Mar-2026	129.17	130	127.07	129.22	870	58,97,604.44	20,666
10-Mar-2026	130	134.69	128.53	133.82	2,389	1,84,91,620.49	92,795
11-Mar-2026	131.8	137.9	131.8	136.02	1,351	1,31,49,827.12	60,622
12-Mar-2026	133.98	136	131.8	135.17	1,174	85,37,381.43	33,729
13-Mar-2026	135.15	135.65	129.1	130.28	1,833	1,05,14,677.9	50,153
16-Mar-2026	128.64	130.7	126.7	130.14	1,323	97,12,645.1	47,787
17-Mar-2026	129.95	130.58	128.13	128.73	1,081	42,61,617.81	16,925
18-Mar-2026	129.33	132.5	129.12	130.9	1,677	1,01,48,636.9	42,885
19-Mar-2026	129	130	126.28	126.95	1,135	70,99,013.61	24,719

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice