tiprankstipranks
Trending News
More News >
JTEKT India Limited (IN:JTEKTINDIA)
:JTEKTINDIA
India Market
Advertisement

JTEKT India Limited (JTEKTINDIA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
149.00
151.25
146.70
148.20
148.20
-1.63%
6,954
0.07
Oct 16, 2025
150.55
153.15
149.70
150.65
150.65
+0.60%
7,816
0.08
Oct 15, 2025
147.60
151.25
147.20
149.75
149.75
+1.80%
10,420
0.11
Oct 14, 2025
150.00
153.65
146.05
147.10
147.10
-3.76%
20,406
0.21
Oct 13, 2025
154.75
154.75
151.10
152.85
152.85
-1.42%
11,803
0.12
Oct 10, 2025
152.20
156.65
152.20
155.05
155.05
+0.58%
13,191
0.14
Oct 09, 2025
157.50
157.85
153.00
154.15
154.15
-2.25%
14,152
0.15
Oct 08, 2025
159.05
160.95
156.65
157.70
157.70
-1.74%
16,345
0.17
Oct 07, 2025
160.90
163.05
159.90
160.50
160.50
-0.37%
11,221
0.12
Oct 06, 2025
163.05
165.75
160.90
161.10
161.10
-2.27%
19,791
0.21
Oct 03, 2025
161.05
165.45
157.85
164.85
164.85
+1.04%
39,810
0.42
Oct 01, 2025
165.00
166.30
162.50
163.15
163.15
-0.31%
24,955
0.26
Sep 30, 2025
162.55
165.80
160.70
163.65
163.65
-0.24%
15,281
0.16
Sep 29, 2025
165.05
169.45
163.05
164.05
164.05
-1.88%
33,777
0.35
Sep 26, 2025
170.90
172.40
165.40
167.20
167.20
-2.08%
50,920
0.53
Sep 25, 2025
175.55
175.95
170.30
170.75
170.75
-2.40%
32,477
0.34
Sep 24, 2025
183.65
184.85
174.15
174.95
174.95
-5.51%
98,195
0.74
Sep 23, 2025
178.75
187.70
178.40
185.15
185.15
+1.62%
158,830
1.23
Sep 22, 2025
172.55
183.65
172.55
182.20
182.20
+4.35%
122,890
0.96
Sep 19, 2025
175.20
176.25
172.90
174.60
174.60
-0.88%
32,375
0.25
Sep 18, 2025
176.30
182.70
172.45
176.15
176.15
+1.50%
90,050
0.72
Sep 17, 2025
172.50
176.50
169.30
173.55
173.55
+0.55%
51,522
0.41
Sep 16, 2025
171.55
176.75
170.95
172.60
172.60
+0.70%
20,693
0.17
Sep 15, 2025
167.30
175.25
165.70
171.40
171.40
+2.94%
75,728
0.61
Sep 12, 2025
165.45
175.40
162.60
166.50
166.50
+0.67%
117,157
0.96
Sep 11, 2025
170.85
170.85
164.15
165.40
165.40
-2.56%
95,627
0.79
Sep 10, 2025
179.00
179.00
168.55
169.75
169.75
-6.78%
211,247
1.80
Sep 09, 2025
158.50
189.00
158.00
182.10
182.10
+14.78%
1,242,443
12.74
Sep 08, 2025
160.65
164.00
157.65
158.65
158.65
-0.38%
101,095
1.05
Sep 05, 2025
144.35
167.50
141.85
159.25
159.25
+10.98%
626,153
7.23
Sep 04, 2025
144.05
144.40
139.65
143.50
143.50
+0.77%
42,580
0.49
Sep 03, 2025
135.05
143.45
135.05
142.40
142.40
+3.71%
62,161
0.73
Sep 02, 2025
136.85
138.00
135.40
137.30
137.30
+0.33%
29,696
0.35
Sep 01, 2025
135.65
137.25
133.55
136.85
136.85
+0.88%
46,724
0.55
Aug 29, 2025
134.15
138.70
131.25
135.65
135.65
+1.16%
239,373
2.97
Aug 28, 2025
135.05
147.90
130.40
134.10
134.10
+2.80%
1,748,048
33.04
Aug 26, 2025
132.50
132.50
129.60
130.45
130.45
-2.39%
4,222
0.08
Aug 25, 2025
131.80
134.95
131.55
133.65
133.65
+1.52%
10,953
0.21
Aug 22, 2025
129.80
134.45
128.25
131.65
131.65
+0.80%
8,418
0.16
Aug 21, 2025
129.95
131.70
129.35
130.60
130.60
+0.66%
2,228
0.04
Aug 20, 2025
130.05
131.80
127.95
129.75
129.75
0.00%
10,301
0.20
Aug 19, 2025
123.95
131.90
123.35
129.75
129.75
+4.64%
29,842
0.57
Aug 18, 2025
119.05
125.00
119.00
124.00
124.00
+4.16%
14,365
0.27
Aug 14, 2025
125.75
127.00
118.00
119.05
119.05
-4.30%
17,144
0.33
Aug 13, 2025
125.10
126.30
124.30
124.40
124.40
-0.56%
2,713
0.05
Aug 12, 2025
126.65
126.70
124.50
125.10
125.10
-1.22%
4,528
0.09
Aug 11, 2025
127.40
127.50
126.20
126.65
126.65
-0.67%
3,674
0.07
Aug 08, 2025
126.60
128.10
125.60
127.50
127.50
+1.31%
3,650
0.07
Aug 07, 2025
125.80
127.40
125.25
126.55
125.85
+0.64%
7,941
0.15
Aug 06, 2025
124.75
126.90
124.75
126.45
125.75
+1.40%
6,792
0.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis