JTEKT India

JTEKT India Ltd Historical Data

NSEBSE

₹174.26

(-0.73%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	129.9	132	129.3	130.11	2,404	86,61,258.1	28,782
22-Aug-2025	129.99	134.99	128.16	131.91	4,366	1,94,02,961.46	59,005
25-Aug-2025	131.25	135	131.25	133.76	6,102	2,05,07,615.49	79,353
26-Aug-2025	133.76	133.76	129.5	130.11	3,416	1,25,17,117.46	48,367
28-Aug-2025	136	147.95	130.32	134.01	1,31,209	2,93,14,74,897.74	17,69,053
29-Aug-2025	133.9	139.56	131.05	134.83	40,227	42,95,49,664.33	4,09,957
01-Sep-2025	135.91	137.4	133.31	136.59	9,865	6,21,89,439.81	97,988
02-Sep-2025	137.3	139.4	135.52	137.23	5,956	3,91,39,229.47	98,852
03-Sep-2025	137.9	143.45	136.74	142.53	12,482	9,40,40,339.32	2,70,623
04-Sep-2025	144.8	144.8	139.42	143.44	13,555	8,95,93,233.85	2,40,145
05-Sep-2025	143.44	167.45	141.97	159.13	1,14,111	1,34,56,22,434.5	11,69,518
08-Sep-2025	160.25	164.3	157.71	158.57	19,692	16,91,92,130.78	2,06,416
09-Sep-2025	158	188.5	157.71	181.94	1,57,768	3,26,28,23,192.87	15,58,188
10-Sep-2025	178.9	178.94	168.38	169.49	31,021	42,72,86,113.33	4,75,444
11-Sep-2025	169	169.25	164.15	165.29	9,080	12,34,45,961.2	2,50,526
12-Sep-2025	166.1	175.3	162.46	166.13	17,658	27,28,93,557.72	3,35,084
15-Sep-2025	167.05	175.4	165.8	171.51	12,413	17,23,18,637.62	3,14,358
16-Sep-2025	172	177	170.9	172.47	7,342	10,19,94,872.8	1,99,236
17-Sep-2025	173	176.5	169	173.66	7,652	8,92,25,980.72	2,11,856
18-Sep-2025	174.45	180.51	171.5	175.55	8,582	13,29,37,768.59	2,80,538
19-Sep-2025	176.3	176.3	172.1	174.26	6,178	5,05,65,406.27	1,35,990

JTEKT India: Related NEWS

No Record Found

Invest wise with Expert advice