JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹155.25

(-2.90%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/10/2025

To Date

02/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	163.59	165.56	158	164.72	15,320	6,92,28,776.98	1,27,129
06-Oct-2025	166.4	166.4	160.65	161.35	8,835	3,48,16,890.03	77,417
07-Oct-2025	161.25	163	159.62	160.35	6,590	2,52,21,577.41	62,142
08-Oct-2025	160.35	160.91	156.25	157.93	7,550	2,67,39,380.25	69,156
09-Oct-2025	157.93	158.05	152.91	154.13	9,194	3,02,22,861.59	95,239
10-Oct-2025	154.13	156.96	153.5	155.44	5,808	2,54,77,926.74	69,939
13-Oct-2025	153.5	156	151.01	152.66	5,010	1,90,85,555.1	45,793
14-Oct-2025	151.66	153.9	146	147.16	11,611	3,69,09,935.38	1,17,319
15-Oct-2025	148	152	147.17	149.73	8,785	3,45,44,947.61	81,190
16-Oct-2025	151	153.35	149.57	150.46	5,483	1,71,25,484.43	50,571
17-Oct-2025	151.95	151.95	146	148.46	6,736	2,54,62,441.03	88,834
20-Oct-2025	149.15	153.01	146.46	151.44	7,066	2,65,36,896.91	67,497
21-Oct-2025	152	155	151.4	153.94	2,004	90,22,618.45	30,298
23-Oct-2025	156	156	151.69	152.08	3,665	1,54,05,609.41	58,405
24-Oct-2025	153	155.9	151.69	153.77	5,247	2,65,87,147.23	88,034
27-Oct-2025	153.9	155	151.2	153.65	5,168	1,93,82,336.9	73,798
28-Oct-2025	152.21	161.6	152.21	159.27	7,321	5,27,66,705.54	1,83,109
29-Oct-2025	161.3	167	160	163.65	7,938	10,08,05,677.5	2,91,163
30-Oct-2025	164.7	164.7	159.1	159.88	2,529	2,03,84,487.27	72,490
31-Oct-2025	159.88	160.98	154	155.25	2,511	2,16,30,162.01	71,889

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice