JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹155

(-1.42%)

Nov 20, 2025|03:19:59 PM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	156	171.31	155.91	165.47	16,445	21,04,39,936.39	3,46,650
04-Nov-2025	166.48	168.39	164.21	166.41	3,610	3,32,99,343.12	1,02,831
06-Nov-2025	166.8	166.81	156.87	157.39	4,277	2,53,56,708.89	83,720
07-Nov-2025	157.39	162.36	154.25	161.14	5,936	4,27,07,868.25	1,32,813
10-Nov-2025	161.14	162.5	158	158.81	2,369	1,39,09,243.69	41,576
11-Nov-2025	159.1	159.99	154.91	158.19	2,065	1,35,47,875.18	44,537
12-Nov-2025	158.4	164.7	155.7	156.92	5,103	4,74,91,871.88	1,19,939
13-Nov-2025	157.8	159.76	157.22	158.22	1,771	1,55,52,245.31	45,421
14-Nov-2025	158.5	162.8	157.46	160.9	2,252	2,05,01,907.33	56,278
17-Nov-2025	159.3	160.48	157.5	158.8	1,586	1,37,23,030.19	45,372
18-Nov-2025	159	159.9	157.95	158.29	1,275	1,12,48,979.13	43,869
19-Nov-2025	157	160	154.5	157.23	2,480	1,70,23,128.18	58,017

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice