JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹130.69

(-3.59%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/12/2025

To Date

24/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	144	144.5	142	142.78	1,547	96,16,165.82	42,524
29-Dec-2025	142.89	142.89	138.51	139.32	2,336	1,20,89,047.58	47,638
30-Dec-2025	139.32	141	138.1	139.72	2,037	68,29,285.42	28,053
31-Dec-2025	139.9	142.05	139.62	140.85	2,088	78,39,026.07	32,487
01-Jan-2026	140.85	141.66	139.55	141.12	4,066	60,00,620.43	18,987
02-Jan-2026	142.67	149.8	141.49	148.16	10,431	5,17,60,868.44	1,09,147
05-Jan-2026	149.98	163.9	146.15	159.71	38,553	30,51,79,170.52	3,49,640
06-Jan-2026	159	164.3	157.55	159.33	7,674	5,73,96,288.85	1,19,784
07-Jan-2026	156.67	161.49	156.48	159.2	5,858	2,01,14,581.46	50,617
08-Jan-2026	157.49	161.19	151.25	152.55	3,827	2,46,59,527.35	71,758
09-Jan-2026	150.25	153.5	147.9	150.45	3,138	1,18,69,246.79	36,521
12-Jan-2026	149	149.01	144.32	146.73	4,083	1,64,40,791.83	52,438
13-Jan-2026	147	150.15	145	147.74	3,199	76,40,456.91	23,750
14-Jan-2026	146.4	148.36	145.52	146.63	1,701	48,55,647.39	16,366
16-Jan-2026	145	148	143.35	144.21	1,631	1,02,42,071.06	36,302
19-Jan-2026	144	144.29	140.41	142.04	2,926	85,95,541.38	31,856
20-Jan-2026	142.04	142.99	137.02	137.81	1,751	91,53,855.38	37,929
21-Jan-2026	137.81	138.24	132.18	133.86	2,562	1,12,27,610.62	47,213
22-Jan-2026	135.8	140.4	134.47	135.55	1,966	1,29,00,706.52	46,194
23-Jan-2026	135.9	137	129.25	130.69	3,854	1,62,93,447.71	58,645

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice