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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	147	147.74	147.74	150.15	145	51,992
January 12, 2026	149	146.73	146.73	149.01	144.32	111,944
January 09, 2026	150.25	150.45	150.45	153.5	147.9	78,814
January 08, 2026	157.49	152.55	152.55	161.19	151.25	158,404
January 07, 2026	156.67	159.2	159.2	161.49	156.48	126,356
January 06, 2026	159	159.33	159.33	164.3	157.55	357,464
January 05, 2026	149.98	159.71	159.71	163.9	146.15	1.92M
January 02, 2026	142.67	148.16	148.16	149.8	141.49	350,841
January 01, 2026	140.85	141.12	141.12	141.66	139.55	42,655
December 31, 2025	139.9	140.85	140.85	142.05	139.62	55,947
December 30, 2025	139.32	139.72	139.72	141	138.1	48,987
December 29, 2025	142.89	139.32	139.32	142.89	138.51	86,219
December 26, 2025	144	142.78	142.78	144.5	142	66,969
December 24, 2025	144.29	143.88	143.88	147.07	143.08	42,445
December 23, 2025	145.69	144.11	144.11	149	143	95,698
December 22, 2025	141.7	145.55	145.55	146.2	141.63	79,208
December 19, 2025	140.14	141.74	141.74	142.18	139.05	50,656
December 18, 2025	139.19	140.23	140.23	141	136.4	56,005
December 17, 2025	141.15	139.69	139.69	141.5	138.2	68,391
December 16, 2025	143.55	141.15	141.15	143.55	140.58	46,772
December 15, 2025	143.5	143.67	143.67	144.98	141.8	43,640
December 12, 2025	145.4	143.39	143.39	146.01	142.45	81,201
December 11, 2025	144.11	145.4	145.4	146.66	143	40,684
December 10, 2025	145	144.1	144.1	146.53	143.2	42,441
December 09, 2025	139.3	145.99	145.99	147.3	137.54	80,154
December 08, 2025	143.5	141.44	141.44	143.98	139.69	115,614
December 05, 2025	145.6	143.55	143.55	147.6	143	118,151
December 04, 2025	147.3	145.6	145.6	148	145.2	51,859
December 03, 2025	149.7	147.08	147.08	151.19	146.39	85,792
December 02, 2025	153.85	151.23	151.23	153.85	150	66,898
December 01, 2025	155.5	153.85	153.85	157.08	152.73	61,676
November 28, 2025	150	156.89	156.89	159.5	149.45	322,010
November 27, 2025	150.3	151.34	151.34	151.8	148.87	80,203
November 26, 2025	153.39	150.08	150.08	153.39	148.85	51,161
November 25, 2025	145.9	151.33	151.33	153.98	144.9	168,752
November 24, 2025	148.6	145.83	145.83	149.19	144.25	84,460
November 21, 2025	154.5	148.89	148.89	154.5	148.49	125,530
November 19, 2025	157	157.23	157.23	160	154.5	108,124
November 18, 2025	159	158.29	158.29	159.9	157.95	70,981
November 17, 2025	159.3	158.8	158.8	160.48	157.5	86,678
November 14, 2025	158.5	160.9	160.9	162.8	157.46	127,363
November 13, 2025	157.8	158.5	158.5	159.76	157.22	98,305
November 12, 2025	158.4	156.92	156.92	164.7	155.7	300,093
November 11, 2025	159.1	158.19	158.19	159.99	154.91	86,434
November 10, 2025	161.14	158.81	158.81	162.5	158	86,856
November 07, 2025	157.39	161.14	161.14	162.36	154.25	271,455
November 06, 2025	166.8	157.39	157.39	166.81	156.87	158,600
November 04, 2025	166.48	166.41	166.41	168.39	164.21	200,683
November 03, 2025	156	165.47	165.47	171.31	155.91	1.26M
October 31, 2025	159.88	155.25	155.25	160.98	154	136,457
October 30, 2025	164.7	159.88	159.88	164.7	159.1	126,814
October 29, 2025	161.3	163.65	163.65	167	160	616,009
October 28, 2025	152.21	159.27	159.27	161.6	152.21	335,032
October 27, 2025	153.9	153.65	153.65	155	151.2	127,531
October 24, 2025	153	153.2	153.2	155.9	151.69	173,721
October 23, 2025	156	152.08	152.08	156	151.69	101,452
October 21, 2025	152	153.94	153.94	155	151.4	58,776
October 20, 2025	149.15	151.44	151.44	153.01	146.46	176,705
October 17, 2025	151.95	148.46	148.46	151.95	146	171,609
October 16, 2025	151	150.46	150.46	153.35	149.57	113,168

JTEKT India Limited (JTEKTINDIA.NS) NSE