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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	148	149.73	149.73	152	147.17	231,392
October 14, 2025	151.66	147.16	147.16	153.9	146	251,405
October 13, 2025	153.5	152.66	152.66	156	151.01	125,260
October 10, 2025	154.13	155.44	155.44	156.96	153.5	164,266
October 09, 2025	157.93	154.13	154.13	158.05	152.91	195,444
October 08, 2025	160.35	157.93	157.93	160.91	156.25	168,703
October 07, 2025	161.25	160.35	160.35	163	159.62	156,684
October 06, 2025	166.4	161.35	161.35	166.4	160.65	213,520
October 03, 2025	163.59	164.72	164.72	165.56	158	427,394
October 01, 2025	164	163.12	163.12	166.51	162.55	184,143
September 30, 2025	164.1	163.17	163.17	165.77	160.6	216,267
September 29, 2025	168.4	164.6	164.6	169.58	164.1	310,387
September 26, 2025	171.57	167.04	167.04	171.57	165.37	286,854
September 25, 2025	176	170.75	170.75	176	170	259,922
September 24, 2025	184.31	174.76	174.76	184.5	174.1	598,488
September 23, 2025	183.4	184.86	184.86	187.95	178.38	1.49M
September 22, 2025	174.73	182.03	182.03	184	173	1.41M
September 19, 2025	176.3	174.26	174.26	176.3	172.1	289,258
September 18, 2025	174.45	175.55	175.55	180.51	171.5	751,043
September 17, 2025	173	173.66	173.66	176.5	169	514,785
September 16, 2025	172	172.47	172.47	177	170.9	590,493
September 15, 2025	167.05	171.51	171.51	175.4	165.8	1.01M
September 12, 2025	166.1	166.13	166.13	175.3	162.46	1.61M
September 11, 2025	169	165.29	165.29	169.25	164.15	742,740
September 10, 2025	178.9	169.49	169.49	178.94	168.38	2.49M
September 09, 2025	158	181.94	181.94	188.5	157.71	18.18M
September 08, 2025	160.25	158.57	158.57	164.3	157.71	1.05M
September 05, 2025	143.44	159.13	159.13	167.45	141.97	8.42M
September 04, 2025	144.8	143.44	143.44	144.8	139.42	628,196
September 03, 2025	137.9	142.53	142.53	143.45	136.74	666,943
September 02, 2025	137.3	137.23	137.23	139.4	135.52	285,556
September 01, 2025	135.91	136.59	136.59	137.4	133.31	458,121
August 29, 2025	133.9	134.83	134.83	139.56	131.05	3.18M
August 28, 2025	136	134.01	134.01	147.95	130.32	20.65M
August 26, 2025	133.76	130.11	130.11	133.76	129.5	95,682
August 25, 2025	131.25	133.76	133.76	135	131.25	153,266
August 22, 2025	129.99	131.91	131.91	134.99	128.16	146,677

JTEKT India Limited (JTEKTINDIA.NS) NSE