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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137.9	136.48	136.48	137.9	135.56	34,746
February 19, 2026	139.8	137.03	137.03	140.9	136.4	56,166
February 18, 2026	139	138.92	138.92	140.6	138.1	43,524
February 17, 2026	138	139.71	139.71	141	137.45	54,856
February 16, 2026	135.35	138.15	138.15	139.9	135.35	100,949
February 13, 2026	140	138.21	138.21	141.19	137.53	103,834
February 12, 2026	145	142.35	142.35	145.95	141.35	180,892
February 11, 2026	151.87	145.09	145.09	156	142.15	680,990
February 10, 2026	149.38	151.87	151.87	154	148.41	149,475
February 09, 2026	146.45	148.76	148.76	149.82	145.51	75,448
February 06, 2026	145	145.93	145.93	146.88	144.3	45,797
February 05, 2026	144.95	146.7	146.7	147.73	143.18	72,873
February 04, 2026	142.04	144.83	144.83	146	141.36	128,456
February 03, 2026	142	142.04	142.04	145	140	148,326
February 02, 2026	134.04	139.53	139.53	140.5	130.92	130,048
February 01, 2026	137.51	135.39	135.39	140.98	133	58,223
January 30, 2026	132.39	136.83	136.83	139.88	130.97	132,447
January 29, 2026	136.69	132.43	132.43	136.7	129.68	178,750
January 28, 2026	132.88	135.53	135.53	137.7	131.1	395,426
January 27, 2026	132.39	132.88	132.88	135.8	128.07	75,481
January 23, 2026	135.9	130.69	130.69	137	129.84	112,749
January 22, 2026	135.8	135.55	135.55	140.4	134.47	94,766
January 21, 2026	137.81	133.86	133.86	138.24	132.18	83,412
January 20, 2026	142.04	137.81	137.81	142.99	137.02	65,800
January 19, 2026	144	142.04	142.04	144.29	140.41	60,484
January 16, 2026	145	144.21	144.21	148	143.35	70,408
January 14, 2026	146.4	146.63	146.63	148.36	145.52	33,008
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

JTEKT India Limited (JTEKTINDIA.NS) NSE