JTEKT India Limited (BOM:520057)
India
· Delayed Price · Currency is INR 129.05
-2.80 (-2.12%)
At close: Mar 9, 2026
JTEKT India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.00 | 130.00 | 127.00 | 129.05 | 129.05 | -2.12% | 3,267 |
| Mar 6, 2026 | 132.10 | 133.50 | 131.00 | 131.85 | 131.85 | -0.11% | 2,859 |
| Mar 5, 2026 | 130.50 | 132.90 | 129.35 | 132.00 | 132.00 | 1.66% | 6,674 |
| Mar 4, 2026 | 136.00 | 136.00 | 128.75 | 129.85 | 129.85 | -6.38% | 10,173 |
| Mar 2, 2026 | 139.45 | 142.00 | 137.40 | 138.70 | 138.70 | -9.20% | 32,657 |
| Feb 27, 2026 | 139.05 | 163.35 | 137.80 | 152.75 | 152.75 | 8.14% | 21,767 |
| Feb 26, 2026 | 142.00 | 144.35 | 140.25 | 141.25 | 141.25 | 0.64% | 21,325 |
| Feb 25, 2026 | 137.40 | 147.05 | 136.95 | 140.35 | 140.35 | 3.20% | 17,013 |
| Feb 24, 2026 | 136.75 | 137.30 | 135.40 | 136.00 | 136.00 | -0.95% | 2,320 |
| Feb 23, 2026 | 136.50 | 139.80 | 136.50 | 137.30 | 137.30 | 0.62% | 2,777 |
| Feb 20, 2026 | 136.10 | 137.95 | 135.55 | 136.45 | 136.45 | -0.18% | 4,962 |
| Feb 19, 2026 | 140.15 | 141.10 | 136.35 | 136.70 | 136.70 | -1.80% | 1,210 |
| Feb 18, 2026 | 139.90 | 140.35 | 139.00 | 139.20 | 139.20 | -0.29% | 1,572 |
| Feb 17, 2026 | 138.10 | 141.40 | 137.90 | 139.60 | 139.60 | 0.90% | 1,737 |
| Feb 16, 2026 | 136.00 | 139.70 | 136.00 | 138.35 | 138.35 | 0.29% | 2,242 |
| Feb 13, 2026 | 140.30 | 140.95 | 136.00 | 137.95 | 137.95 | -2.95% | 13,965 |
| Feb 12, 2026 | 145.10 | 145.10 | 141.60 | 142.15 | 142.15 | -2.17% | 15,833 |
| Feb 11, 2026 | 153.25 | 156.10 | 142.60 | 145.30 | 145.30 | -4.03% | 25,032 |
| Feb 10, 2026 | 148.80 | 154.65 | 148.35 | 151.40 | 151.40 | 1.78% | 11,799 |
| Feb 9, 2026 | 145.95 | 149.70 | 145.70 | 148.75 | 148.75 | 1.92% | 3,512 |
| Feb 6, 2026 | 144.70 | 146.95 | 144.50 | 145.95 | 145.95 | -0.48% | 1,770 |
| Feb 5, 2026 | 145.00 | 146.95 | 143.25 | 146.65 | 146.65 | 1.17% | 2,628 |
| Feb 4, 2026 | 142.65 | 145.95 | 142.00 | 144.95 | 144.95 | 2.19% | 5,244 |
| Feb 3, 2026 | 139.65 | 145.00 | 139.65 | 141.85 | 141.85 | 1.90% | 6,872 |
| Feb 2, 2026 | 133.70 | 139.80 | 130.95 | 139.20 | 139.20 | 2.69% | 16,943 |
| Feb 1, 2026 | 135.45 | 139.95 | 133.30 | 135.55 | 135.55 | -0.95% | 2,510 |
| Jan 30, 2026 | 132.00 | 139.75 | 131.00 | 136.85 | 136.85 | 3.36% | 9,006 |
| Jan 29, 2026 | 135.00 | 136.75 | 130.00 | 132.40 | 132.40 | -1.85% | 10,883 |
| Jan 28, 2026 | 132.65 | 136.90 | 131.85 | 134.90 | 134.90 | 0.97% | 7,980 |
| Jan 27, 2026 | 130.40 | 134.95 | 128.35 | 133.60 | 133.60 | 2.49% | 8,475 |
| Jan 23, 2026 | 135.75 | 136.40 | 130.00 | 130.35 | 130.35 | -3.98% | 6,815 |
| Jan 22, 2026 | 134.20 | 138.65 | 134.20 | 135.75 | 135.75 | 1.23% | 7,014 |
| Jan 21, 2026 | 138.15 | 138.15 | 133.00 | 134.10 | 134.10 | -2.54% | 6,445 |
| Jan 20, 2026 | 141.05 | 141.15 | 137.05 | 137.60 | 137.60 | -3.06% | 1,179 |
| Jan 19, 2026 | 143.00 | 143.45 | 141.00 | 141.95 | 141.95 | -1.49% | 3,002 |
| Jan 16, 2026 | 146.40 | 148.20 | 143.85 | 144.10 | 144.10 | -2.01% | 2,045 |
| Jan 14, 2026 | 146.90 | 147.85 | 145.35 | 147.05 | 147.05 | 0.07% | 3,288 |
| Jan 13, 2026 | 146.60 | 149.45 | 145.10 | 146.95 | 146.95 | 0.27% | 3,691 |
| Jan 12, 2026 | 148.90 | 149.05 | 144.30 | 146.55 | 146.55 | -2.56% | 8,992 |
| Jan 9, 2026 | 150.20 | 153.20 | 148.00 | 150.40 | 150.40 | -1.38% | 6,323 |
| Jan 8, 2026 | 158.80 | 161.35 | 151.25 | 152.50 | 152.50 | -4.21% | 9,350 |
| Jan 7, 2026 | 156.00 | 160.75 | 156.00 | 159.20 | 159.20 | 0.19% | 3,429 |
| Jan 6, 2026 | 158.90 | 164.00 | 157.65 | 158.90 | 158.90 | -0.28% | 14,557 |
| Jan 5, 2026 | 148.20 | 163.70 | 148.20 | 159.35 | 159.35 | 7.56% | 114,485 |
| Jan 2, 2026 | 142.25 | 149.50 | 141.70 | 148.15 | 148.15 | 5.11% | 19,467 |
| Jan 1, 2026 | 140.85 | 141.50 | 140.00 | 140.95 | 140.95 | 0.07% | 722 |
| Dec 31, 2025 | 139.05 | 141.95 | 139.05 | 140.85 | 140.85 | 0.79% | 2,052 |
| Dec 30, 2025 | 139.60 | 140.90 | 138.40 | 139.75 | 139.75 | 0.32% | 3,247 |
| Dec 29, 2025 | 142.65 | 142.75 | 138.85 | 139.30 | 139.30 | -2.35% | 3,750 |
| Dec 26, 2025 | 143.60 | 143.95 | 142.20 | 142.65 | 142.65 | -0.66% | 2,748 |
| Dec 24, 2025 | 143.40 | 146.65 | 143.15 | 143.60 | 143.60 | 0.14% | 2,839 |
| Dec 23, 2025 | 140.55 | 148.50 | 140.55 | 143.40 | 143.40 | -1.44% | 5,340 |
| Dec 22, 2025 | 140.00 | 146.00 | 140.00 | 145.50 | 145.50 | 2.79% | 4,206 |
| Dec 19, 2025 | 139.95 | 142.30 | 139.30 | 141.55 | 141.55 | 1.14% | 2,492 |
| Dec 18, 2025 | 138.85 | 140.75 | 136.40 | 139.95 | 139.95 | 0.72% | 3,179 |
| Dec 17, 2025 | 139.05 | 141.30 | 138.15 | 138.95 | 138.95 | -1.38% | 3,839 |
| Dec 16, 2025 | 143.40 | 143.40 | 140.50 | 140.90 | 140.90 | -1.85% | 4,761 |
| Dec 15, 2025 | 143.35 | 144.45 | 141.60 | 143.55 | 143.55 | - | 6,213 |
| Dec 12, 2025 | 145.60 | 145.70 | 142.75 | 143.55 | 143.55 | -1.48% | 4,944 |
| Dec 11, 2025 | 144.10 | 146.30 | 143.40 | 145.70 | 145.70 | 1.15% | 1,512 |
| Dec 10, 2025 | 146.05 | 146.65 | 143.40 | 144.05 | 144.05 | -1.37% | 6,177 |
| Dec 9, 2025 | 139.05 | 147.00 | 138.00 | 146.05 | 146.05 | 3.36% | 8,218 |
| Dec 8, 2025 | 143.30 | 143.35 | 140.15 | 141.30 | 141.30 | -1.81% | 10,514 |
| Dec 5, 2025 | 145.40 | 147.35 | 143.25 | 143.90 | 143.90 | -1.37% | 12,484 |
| Dec 4, 2025 | 150.15 | 150.15 | 145.10 | 145.90 | 145.90 | -0.71% | 2,167 |
| Dec 3, 2025 | 149.25 | 150.95 | 146.25 | 146.95 | 146.95 | -2.62% | 5,737 |
| Dec 2, 2025 | 153.70 | 153.70 | 150.00 | 150.90 | 150.90 | -1.82% | 3,438 |
| Dec 1, 2025 | 152.75 | 156.95 | 152.75 | 153.70 | 153.70 | -2.07% | 7,562 |
| Nov 28, 2025 | 150.75 | 159.20 | 150.35 | 156.95 | 156.95 | 3.84% | 14,881 |
| Nov 27, 2025 | 149.90 | 151.70 | 148.60 | 151.15 | 151.15 | 0.87% | 2,827 |
| Nov 26, 2025 | 151.70 | 153.00 | 149.10 | 149.85 | 149.85 | -1.12% | 5,343 |
| Nov 25, 2025 | 145.60 | 153.00 | 145.60 | 151.55 | 151.55 | 3.80% | 9,259 |
| Nov 24, 2025 | 146.30 | 149.05 | 144.70 | 146.00 | 146.00 | -2.01% | 6,380 |
| Nov 21, 2025 | 155.05 | 155.05 | 148.50 | 149.00 | 149.00 | -3.90% | 10,768 |
| Nov 20, 2025 | 156.80 | 157.35 | 154.55 | 155.05 | 155.05 | -1.21% | 1,810 |
| Nov 19, 2025 | 158.50 | 160.00 | 155.80 | 156.95 | 156.95 | -0.98% | 20,589 |
| Nov 18, 2025 | 158.20 | 159.75 | 157.75 | 158.50 | 158.50 | 0.32% | 2,071 |
| Nov 17, 2025 | 159.50 | 159.50 | 157.55 | 158.00 | 158.00 | -1.77% | 6,209 |
| Nov 14, 2025 | 158.60 | 162.00 | 157.90 | 160.85 | 160.85 | 1.74% | 3,257 |
| Nov 13, 2025 | 158.00 | 159.65 | 157.45 | 158.10 | 158.10 | 0.70% | 8,407 |
| Nov 12, 2025 | 159.00 | 164.25 | 155.55 | 157.00 | 157.00 | -0.63% | 10,345 |
| Nov 11, 2025 | 158.10 | 159.00 | 155.00 | 158.00 | 158.00 | -0.66% | 6,591 |
| Nov 10, 2025 | 161.00 | 162.65 | 158.90 | 159.05 | 159.05 | -1.21% | 9,008 |
| Nov 7, 2025 | 164.00 | 164.00 | 154.90 | 161.00 | 161.00 | 2.38% | 8,805 |
| Nov 6, 2025 | 165.75 | 166.65 | 156.70 | 157.25 | 157.25 | -5.70% | 17,362 |
| Nov 4, 2025 | 165.60 | 168.55 | 164.45 | 166.75 | 166.75 | 0.72% | 27,658 |
| Nov 3, 2025 | 155.20 | 171.00 | 155.20 | 165.55 | 165.55 | 6.70% | 45,423 |
| Oct 31, 2025 | 159.70 | 160.85 | 154.45 | 155.15 | 155.15 | -3.06% | 8,348 |
| Oct 30, 2025 | 167.00 | 167.00 | 159.20 | 160.05 | 160.05 | -2.17% | 3,067 |
| Oct 29, 2025 | 160.90 | 166.95 | 160.15 | 163.60 | 163.60 | 2.80% | 23,376 |
| Oct 28, 2025 | 152.50 | 160.90 | 152.50 | 159.15 | 159.15 | 3.92% | 43,196 |
| Oct 27, 2025 | 153.50 | 155.00 | 151.50 | 153.15 | 153.15 | -0.65% | 9,783 |
| Oct 24, 2025 | 155.85 | 156.00 | 151.90 | 154.15 | 154.15 | 1.45% | 10,234 |
| Oct 23, 2025 | 155.00 | 155.90 | 151.40 | 151.95 | 151.95 | -1.20% | 3,529 |
| Oct 21, 2025 | 152.10 | 154.60 | 152.10 | 153.80 | 153.80 | 1.75% | 4,922 |
| Oct 20, 2025 | 151.90 | 153.00 | 147.35 | 151.15 | 151.15 | 1.99% | 11,893 |
| Oct 17, 2025 | 149.00 | 151.25 | 146.70 | 148.20 | 148.20 | -1.63% | 6,954 |
| Oct 16, 2025 | 150.55 | 153.15 | 149.70 | 150.65 | 150.65 | 0.60% | 7,816 |
| Oct 15, 2025 | 147.60 | 151.25 | 147.20 | 149.75 | 149.75 | 1.80% | 10,420 |
| Oct 14, 2025 | 150.00 | 153.65 | 146.05 | 147.10 | 147.10 | -3.76% | 20,406 |