JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹145.86

(1.22%)

Dec 11, 2025|03:09:57 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	156.22	158.49	154.51	155.11	1,895	1,31,58,377.27	54,029
21-Nov-2025	154.5	154.5	148.49	148.89	2,855	1,89,40,066.44	73,293
24-Nov-2025	148.6	149.19	144.25	145.83	2,258	1,23,89,981.81	56,295
25-Nov-2025	145.9	153.98	144.9	151.33	4,097	2,54,99,383.95	61,622
26-Nov-2025	153.39	153.39	148.85	150.08	1,607	76,98,487.08	21,842
27-Nov-2025	150.3	151.8	148.87	151.34	1,623	1,20,37,185.26	44,903
28-Nov-2025	150	159.5	149.45	156.89	6,986	5,05,14,049.91	72,566
01-Dec-2025	155.5	157.08	152.73	153.85	1,963	95,03,619.74	35,546
02-Dec-2025	153.85	153.85	150	151.23	2,348	1,00,99,856.84	31,106
03-Dec-2025	149.7	151.19	146.39	147.08	2,738	1,26,86,973.05	52,857
04-Dec-2025	147.3	148	145.2	145.6	1,432	77,48,027.4	29,847
05-Dec-2025	145.6	147.6	143	143.55	3,243	1,71,88,720.94	54,016
08-Dec-2025	143.5	143.98	139.69	141.44	1,988	1,63,08,500.27	77,165
09-Dec-2025	139.3	147.3	137.54	145.99	2,012	1,14,58,988.87	40,932
10-Dec-2025	145	146.53	143.2	144.1	1,539	62,11,496.34	19,352

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice