JTEKT India Limited - JTEKTINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	129.99	131.91	131.91	134.99	128.16	146,677
August 21, 2025	129.9	130.11	130.11	132	129.3	66,364
August 20, 2025	130.1	129.78	129.78	131.67	127.71	227,365
August 19, 2025	123.63	130.18	130.18	131.89	123.13	419,096
August 18, 2025	122	123.79	123.79	125.24	119.17	214,470
August 14, 2025	124.5	118.79	118.79	126.2	117.55	336,437
August 13, 2025	125.1	124.38	124.38	126.2	124	48,955
August 12, 2025	126.7	125.16	125.16	126.79	124.8	64,740
August 11, 2025	127.5	126.52	126.52	127.5	126.1	46,117
August 08, 2025	126	127.69	127.69	128.34	125.5	82,171
August 07, 2025	125.8	126.6	125.9	127.33	124.71	110,164
August 06, 2025	125.29	126.25	125.55	126.9	124.69	57,711
August 05, 2025	126.1	125.29	124.6	126.86	124.9	54,442
August 04, 2025	125.8	125.97	125.27	127.12	124.41	137,522
August 01, 2025	128.98	126.28	125.58	130.9	125.33	144,608
July 31, 2025	129.8	128.98	128.27	129.8	126.6	163,819
July 30, 2025	130.8	131.02	130.3	132.05	129.35	65,361
July 29, 2025	126.56	130.79	130.07	131.4	125.3	167,724
July 28, 2025	132	126.35	125.65	132.44	126	283,483
July 25, 2025	142.5	133.26	132.52	142.5	132.59	605,031
July 24, 2025	143.43	143.01	142.22	144.63	141.13	350,598
July 23, 2025	144	145.38	145.38	145.9	142.39	312,653
July 22, 2025	143	143.29	143.29	147.49	143	667,253
July 21, 2025	142.48	142.24	142.24	143	140.6	108,123
July 18, 2025	141.38	142.21	142.21	143.25	140.01	205,641
July 17, 2025	147	141.19	141.19	147	140	435,084
July 16, 2025	147	146.25	146.25	150	146.01	379,782
July 15, 2025	148	145.67	145.67	150.88	145	324,425
July 14, 2025	141	147.45	147.45	150.7	141	468,433
July 11, 2025	145.9	142.03	142.03	148.3	139.97	947,386
July 10, 2025	139.8	144.66	144.66	148.8	137.53	361,476
July 09, 2025	140.65	139.07	139.07	143.65	138.4	318,890
July 08, 2025	141.75	141.79	141.79	143.29	140.59	102,347
July 07, 2025	142.99	142.13	142.13	146.99	140.91	205,518
July 04, 2025	144.16	143.11	143.11	145.01	142.55	132,353
July 03, 2025	145.49	144.65	144.65	147.37	144.25	270,556
July 02, 2025	146.09	145.23	145.23	146.19	143.2	180,997
July 01, 2025	146	146.09	146.09	148.95	143.65	446,127
June 30, 2025	141.65	145.53	145.53	148.2	141.6	2.18M
June 27, 2025	142.99	139.95	139.95	143.8	139.55	1M
June 26, 2025	144.5	141.96	141.96	144.7	139.6	1.81M
June 25, 2025	138.51	141.02	141.02	143.3	137.32	3.55M
June 24, 2025	139.7	138.26	138.26	142.94	137.5	86,646
June 23, 2025	138.98	138.73	138.73	143.08	137.3	90,916
June 20, 2025	137.26	138.59	138.59	139.9	137	43,912
June 19, 2025	143.6	137.51	137.51	144.31	136.5	90,591
June 18, 2025	143.5	142.45	142.45	144.99	141.72	72,319
June 17, 2025	142.6	143.27	143.27	145.22	141.61	96,124
June 16, 2025	143.4	142.6	142.6	143.75	139.11	81,543
June 13, 2025	139	143.04	143.04	143.9	137.93	123,368
June 12, 2025	144	141.27	141.27	144.55	140	58,546
June 11, 2025	143.5	143.44	143.44	145.85	142.2	89,110
June 10, 2025	145.15	143.43	143.43	146	143	73,664
June 09, 2025	143	145.88	145.88	150.38	142.01	225,166
June 06, 2025	142	142.19	142.19	144.8	141.38	91,780
June 05, 2025	139	141.72	141.72	143.65	138.71	165,246
June 04, 2025	138.2	139.1	139.1	140.3	137.96	48,023
June 03, 2025	137.75	139.05	139.05	140	137.6	57,873
June 02, 2025	139	138.4	138.4	140.95	138	68,055
May 30, 2025	138	138.72	138.72	139.3	137.86	35,388

JTEKT India Limited (JTEKTINDIA.NS) NSE