JTEKT India Limited JTEKTINDIA
NSE · India · Consumer Durables
INR 116.19-0.39 (-0.33%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 115.84 | -0.63% | INR 116.80 | INR 117.80 | INR 114.70 | 131.86K |
| 2026-09-30 | INR 116.58 | +0.64% | INR 115.84 | INR 117.30 | INR 115.84 | 54.85K |
| 2026-09-29 | INR 115.84 | -0.32% | INR 116.55 | INR 117.76 | INR 114.20 | 66.05K |
| 2026-09-28 | INR 116.21 | -1.58% | INR 118.93 | INR 118.93 | INR 115.55 | 52.99K |
| 2026-09-25 | INR 118.07 | -0.18% | INR 118.55 | INR 118.69 | INR 116.92 | 59.41K |
| 2026-09-24 | INR 118.28 | -1.43% | INR 119.89 | INR 119.89 | INR 117.65 | 72.74K |
| 2026-09-23 | INR 119.99 | +3.00% | INR 117.80 | INR 122.06 | INR 117.80 | 262.97K |
| 2026-09-22 | INR 116.49 | +0.97% | INR 115.67 | INR 117.32 | INR 115.60 | 64.92K |
| 2026-09-21 | INR 115.37 | -2.04% | INR 117.98 | INR 118.00 | INR 115.00 | 197.58K |
| 2026-09-18 | INR 117.77 | -0.93% | INR 118.90 | INR 121.94 | INR 117.15 | 217.54K |
| 2026-09-17 | INR 118.87 | +1.49% | INR 117.29 | INR 119.60 | INR 117.29 | 84.32K |
| 2026-09-16 | INR 117.12 | -0.20% | INR 117.90 | INR 118.09 | INR 114.82 | 72.08K |
| 2026-09-15 | INR 117.36 | -2.65% | INR 121.25 | INR 121.74 | INR 117.00 | 93.64K |
| 2026-09-14 | INR 120.55 | 0.00% | INR 120.55 | INR 120.55 | INR 120.55 | 0 |
| 2026-09-11 | INR 120.55 | +0.52% | INR 120.29 | INR 121.25 | INR 118.52 | 79.65K |
| 2026-09-10 | INR 119.93 | -1.10% | INR 121.80 | INR 121.80 | INR 119.50 | 172.95K |
| 2026-09-09 | INR 121.26 | -0.02% | INR 120.15 | INR 122.00 | INR 120.00 | 124.35K |
| 2026-09-08 | INR 121.28 | -0.02% | INR 121.50 | INR 122.46 | INR 120.10 | 94.92K |
| 2026-09-07 | INR 121.30 | +0.02% | INR 121.46 | INR 122.00 | INR 119.55 | 159.79K |
| 2026-09-04 | INR 121.27 | -0.45% | INR 122.50 | INR 123.05 | INR 120.71 | 143.86K |
| 2026-09-03 | INR 121.82 | +0.36% | INR 121.50 | INR 123.99 | INR 121.38 | 87.99K |
| 2026-09-02 | INR 121.38 | -3.45% | INR 124.85 | INR 124.86 | INR 117.00 | 765.36K |
| 2026-09-01 | INR 125.72 | +0.84% | INR 124.26 | INR 126.97 | INR 124.13 | 106.98K |
| 2026-08-31 | INR 124.67 | -1.35% | INR 126.00 | INR 126.21 | INR 124.25 | 140.45K |
| 2026-08-28 | INR 126.38 | +0.16% | INR 126.18 | INR 126.99 | INR 125.00 | 66.43K |
| 2026-08-27 | INR 126.18 | -0.28% | INR 126.53 | INR 128.12 | INR 125.82 | 82.11K |
| 2026-08-26 | INR 126.53 | +0.73% | INR 126.28 | INR 127.75 | INR 125.50 | 85.26K |
| 2026-08-25 | INR 125.61 | -0.73% | INR 127.20 | INR 127.48 | INR 125.00 | 102.31K |
| 2026-08-24 | INR 126.54 | +0.35% | INR 125.10 | INR 128.33 | INR 125.05 | 192.86K |
| 2026-08-21 | INR 126.10 | -2.45% | INR 129.27 | INR 130.05 | INR 125.64 | 294.61K |
| 2026-08-20 | INR 129.27 | +0.42% | INR 129.05 | INR 131.44 | INR 128.50 | 82.57K |
| 2026-08-19 | INR 128.73 | -1.01% | INR 130.76 | INR 131.25 | INR 128.50 | 118.76K |
| 2026-08-18 | INR 130.04 | -0.11% | INR 130.10 | INR 133.30 | INR 129.40 | 133.71K |
| 2026-08-17 | INR 130.18 | -1.16% | INR 131.00 | INR 131.69 | INR 129.22 | 155.78K |
| 2026-08-14 | INR 131.71 | -1.21% | INR 132.66 | INR 133.00 | INR 128.52 | 292.30K |
| 2026-08-13 | INR 133.32 | -4.40% | INR 140.30 | INR 143.69 | INR 128.13 | 1.06M |
| 2026-08-12 | INR 139.46 | -1.20% | INR 141.16 | INR 141.33 | INR 138.38 | 90.75K |
| 2026-08-11 | INR 141.16 | -1.02% | INR 142.88 | INR 143.93 | INR 140.10 | 202.36K |
| 2026-08-10 | INR 142.62 | +2.02% | INR 139.48 | INR 144.01 | INR 138.51 | 298.79K |
| 2026-08-07 | INR 139.80 | -0.96% | INR 141.16 | INR 143.79 | INR 138.50 | 305.62K |
| 2026-08-06 | INR 141.16 | +0.24% | INR 141.70 | INR 142.39 | INR 140.48 | 71.58K |
| 2026-08-05 | INR 140.82 | +0.04% | INR 141.59 | INR 142.31 | INR 140.12 | 90.24K |
| 2026-08-04 | INR 140.77 | -0.68% | INR 142.43 | INR 143.20 | INR 139.70 | 154.78K |
| 2026-08-03 | INR 141.74 | +0.73% | INR 141.90 | INR 143.94 | INR 138.20 | 256.54K |
| 2026-07-31 | INR 140.71 | +4.35% | INR 135.00 | INR 144.55 | INR 134.99 | 1.38M |
| 2026-07-30 | INR 134.84 | +0.41% | INR 134.29 | INR 137.60 | INR 132.42 | 150.66K |
| 2026-07-29 | INR 134.29 | -0.65% | INR 135.89 | INR 136.00 | INR 133.32 | 123.20K |
| 2026-07-28 | INR 135.17 | +1.41% | INR 132.27 | INR 136.50 | INR 132.22 | 219.73K |
| 2026-07-27 | INR 133.29 | +1.27% | INR 132.99 | INR 133.81 | INR 132.01 | 83.30K |
| 2026-07-24 | INR 131.62 | +0.21% | INR 130.50 | INR 132.50 | INR 129.05 | 99.29K |
| 2026-07-23 | INR 131.34 | -0.53% | INR 131.99 | INR 133.70 | INR 130.50 | 92.69K |
| 2026-07-22 | INR 132.04 | -1.33% | INR 134.30 | INR 134.30 | INR 130.91 | 144.93K |
| 2026-07-21 | INR 133.82 | -0.51% | INR 134.00 | INR 135.00 | INR 132.25 | 126.02K |
| 2026-07-20 | INR 134.51 | -1.28% | INR 135.00 | INR 135.61 | INR 132.60 | 148.78K |
| 2026-07-17 | INR 136.26 | -2.04% | INR 139.10 | INR 140.00 | INR 135.20 | 253.17K |
| 2026-07-16 | INR 139.10 | -1.48% | INR 141.90 | INR 142.90 | INR 138.61 | 125.21K |
| 2026-07-15 | INR 141.19 | -0.08% | INR 140.61 | INR 143.92 | INR 140.00 | 149.44K |
| 2026-07-14 | INR 141.30 | -1.94% | INR 144.09 | INR 144.49 | INR 140.80 | 98.58K |
| 2026-07-13 | INR 144.09 | -0.56% | INR 143.99 | INR 145.80 | INR 141.91 | 136.58K |
| 2026-07-10 | INR 144.90 | -0.02% | INR 145.80 | INR 146.28 | INR 143.72 | 218.35K |
| 2026-07-09 | INR 144.93 | +3.40% | INR 140.16 | INR 148.47 | INR 140.15 | 775.50K |
| 2026-07-08 | INR 140.16 | -3.16% | INR 142.70 | INR 146.16 | INR 138.77 | 332.26K |
| 2026-07-07 | INR 144.74 | -0.51% | INR 146.00 | INR 146.48 | INR 142.05 | 257.59K |
| 2026-07-06 | INR 145.48 | -0.98% | INR 148.00 | INR 148.20 | INR 144.10 | 340.62K |
| 2026-07-03 | INR 146.92 | -3.01% | INR 152.00 | INR 152.69 | INR 145.91 | 636.28K |
| 2026-07-02 | INR 151.48 | -0.33% | INR 156.00 | INR 158.80 | INR 148.50 | 3.73M |
| 2026-07-01 | INR 151.98 | +11.56% | INR 136.92 | INR 159.50 | INR 136.72 | 28.38M |
| 2026-06-30 | INR 136.23 | +2.09% | INR 135.00 | INR 139.17 | INR 135.00 | 229.07K |
| 2026-06-29 | INR 133.44 | -1.01% | INR 134.53 | INR 137.40 | INR 132.10 | 256.03K |
| 2026-06-26 | INR 134.80 | 0.00% | INR 134.80 | INR 134.80 | INR 134.80 | 0 |
| 2026-06-25 | INR 134.80 | +0.27% | INR 134.50 | INR 138.63 | INR 134.05 | 160.91K |
| 2026-06-24 | INR 134.44 | +0.16% | INR 134.23 | INR 136.50 | INR 132.44 | 80.37K |
| 2026-06-23 | INR 134.23 | -1.59% | INR 136.10 | INR 137.26 | INR 132.92 | 129.97K |
| 2026-06-22 | INR 136.40 | -0.66% | INR 137.30 | INR 140.00 | INR 135.90 | 146.94K |
| 2026-06-19 | INR 137.30 | +0.01% | INR 136.52 | INR 138.95 | INR 132.60 | 123.14K |
| 2026-06-18 | INR 137.29 | +2.18% | INR 135.09 | INR 138.40 | INR 132.06 | 197.23K |
| 2026-06-17 | INR 134.36 | +0.70% | INR 133.10 | INR 137.50 | INR 132.59 | 265.32K |
| 2026-06-16 | INR 133.42 | +1.21% | INR 133.50 | INR 138.65 | INR 131.51 | 402.68K |
| 2026-06-15 | INR 131.83 | +5.17% | INR 126.15 | INR 133.52 | INR 126.15 | 422.43K |
| 2026-06-12 | INR 125.35 | +3.79% | INR 121.65 | INR 125.69 | INR 121.65 | 139.59K |
| 2026-06-11 | INR 120.77 | -2.50% | INR 124.81 | INR 124.81 | INR 119.76 | 150.87K |
| 2026-06-10 | INR 123.87 | +2.52% | INR 121.40 | INR 127.97 | INR 121.39 | 469.23K |
| 2026-06-09 | INR 120.83 | +1.17% | INR 119.98 | INR 122.36 | INR 119.46 | 600.42K |
| 2026-06-08 | INR 119.43 | -2.54% | INR 122.50 | INR 122.51 | INR 119.10 | 322.79K |
| 2026-06-05 | INR 122.54 | -0.87% | INR 124.78 | INR 125.10 | INR 122.32 | 234.80K |
| 2026-06-04 | INR 123.61 | -0.19% | INR 123.99 | INR 126.70 | INR 123.20 | 156.40K |
| 2026-06-03 | INR 123.85 | -1.35% | INR 126.20 | INR 126.20 | INR 123.00 | 168.29K |
| 2026-06-02 | INR 125.54 | -0.32% | INR 124.01 | INR 126.69 | INR 124.00 | 138.06K |
| 2026-06-01 | INR 125.94 | -4.17% | INR 129.96 | INR 131.30 | INR 125.60 | 261.73K |
| 2026-05-29 | INR 131.42 | -0.66% | INR 132.99 | INR 135.90 | INR 130.50 | 248.10K |