JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹151.44

(2.01%)

Oct 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	174.73	184	173	182.03	25,181	25,27,04,117.88	3,97,751
23-Sep-2025	183.4	187.95	178.38	184.86	24,110	27,31,72,123.28	4,19,790
24-Sep-2025	184.31	184.5	174.1	174.76	12,989	10,67,48,762.75	2,35,822
25-Sep-2025	176	176	170	170.75	6,923	4,48,67,641.35	1,02,151
26-Sep-2025	171.57	171.57	165.37	167.04	10,004	4,81,31,837.06	1,13,906
29-Sep-2025	168.4	169.58	164.1	164.6	13,300	5,15,43,705.63	1,28,102
30-Sep-2025	164.1	165.77	160.6	163.17	8,739	3,53,12,107.67	87,340
01-Oct-2025	164	166.51	162.55	163.12	6,707	3,02,30,662.97	70,857
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

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice