JTEKT India Share Price History

JTEKT India

CMP as on 20-Sep-21 14:55

₹ 107.00
-1.80 -1.65%

Open

₹ 107.40

Turnover (lac)

₹ 225

Prev. Close

₹ 108.80

Day's Vol (shares)

₹ 2,10,358

Day's Range (₹)

₹ 106.85
₹ 109.75

CMP as on20-Sep-21 14:52

₹ 107.05
-1.6 -1.47%

Open

₹ 110.00

Turnover (lac)

₹ 6

Prev. Close

₹ 108.65

Day's Vol (shares)

₹ 19,619

Day's Range

₹ 107.00
₹ 110.00

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 ()
17-Sep-2021 113 113 107 109 6,397 39.80 169,125 6.05 -4.40
16-Sep-2021 108 116 108 113 28,417 232 577,829 7.90 4.60
15-Sep-2021 104 112 104 106 19,171 153 366,472 7.80 2.45
14-Sep-2021 103 105 102 104 3,523 18.40 83,174 2.95 1.20
13-Sep-2021 101 104 100 102 3,766 21.60 80,586 3.35 0.65
09-Sep-2021 100 102 100 101 3,261 17.20 53,767 2.30 0.90
08-Sep-2021 102 103 99.80 100 3,796 20.20 114,784 2.75 -2.20
07-Sep-2021 104 105 101 102 3,999 20.50 95,210 3.45 -2.20
06-Sep-2021 104 106 102 103 6,432 29.30 95,631 4 -0.50
03-Sep-2021 104 105 103 103 3,220 14.80 59,636 2.40 -0.50
02-Sep-2021 103 105 103 103 3,042 14.10 61,213 1.95 0.25
01-Sep-2021 104 104 102 102 2,860 14.10 62,428 2.15 -1.20
31-Aug-2021 106 107 102 103 3,841 20.60 71,311 4.75 -2.90
30-Aug-2021 103 107 103 105 5,121 39.80 149,282 4.05 1.90
27-Aug-2021 102 104 101 103 4,858 27 80,520 2.80 1.10
26-Aug-2021 103 104 100 101 7,611 32.50 111,117 3.55 -1.90
25-Aug-2021 102 107 101 102 9,217 49.20 87,364 5.40 0.55
24-Aug-2021 100 104 98.50 101 7,804 37.20 91,643 5.10 0.85
23-Aug-2021 104 106 97.20 99.30 7,094 70.50 430,409 8.85 -4.80
20-Aug-2021 106 106 103 103 4,938 27.50 105,764 3.50 -2.80
Open ZERO Brokerage Demat Account