Want to see IN:JTEKTINDIA full AI Analyst Report?
JTEKT India Limited (JTEKTINDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 111.95 | 111.95 | 109.30 | 109.80 | 109.80 | -2.31% | 2,624 | 0.32 |
| Oct 29, 2026 | 112.05 | 112.40 | 111.05 | 112.40 | 112.40 | +0.54% | 1,985 | 0.23 |
| Oct 28, 2026 | 111.00 | 112.20 | 110.00 | 111.80 | 111.80 | +0.77% | 794 | 0.08 |
| Oct 27, 2026 | 109.15 | 112.85 | 109.15 | 110.95 | 110.95 | +1.05% | 4,190 | 0.42 |
| Oct 26, 2026 | 110.00 | 111.85 | 106.70 | 109.80 | 109.80 | +0.92% | 2,987 | 0.29 |
| Oct 23, 2026 | 113.40 | 113.40 | 108.20 | 108.80 | 108.80 | -3.59% | 4,649 | 0.45 |
| Oct 22, 2026 | 114.30 | 116.20 | 111.80 | 112.85 | 112.85 | -2.88% | 7,527 | 0.73 |
| Oct 21, 2026 | 117.15 | 118.00 | 113.85 | 116.20 | 116.20 | -1.82% | 2,330 | 0.22 |
| Oct 20, 2026 | 118.35 | 120.50 | 115.25 | 118.35 | 118.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 115.25 | 120.50 | 115.25 | 118.35 | 118.35 | +2.11% | 2,676 | 0.25 |
| Oct 16, 2026 | 114.70 | 116.60 | 114.00 | 115.90 | 115.90 | +1.44% | 2,298 | 0.21 |
| Oct 15, 2026 | 114.30 | 114.80 | 113.50 | 114.25 | 114.25 | +0.22% | 2,877 | 0.26 |
| Oct 14, 2026 | 113.25 | 114.90 | 112.80 | 114.00 | 114.00 | +0.97% | 2,705 | 0.24 |
| Oct 13, 2026 | 113.20 | 113.40 | 110.90 | 112.90 | 112.90 | +0.98% | 2,891 | 0.25 |
| Oct 12, 2026 | 111.50 | 113.95 | 111.50 | 111.80 | 111.80 | +0.00% | 3,057 | 0.26 |
| Oct 09, 2026 | 113.30 | 113.85 | 111.45 | 111.80 | 111.80 | -1.02% | 10,884 | 0.94 |
| Oct 08, 2026 | 114.40 | 114.40 | 110.45 | 112.95 | 112.95 | -1.61% | 10,850 | 0.94 |
| Oct 07, 2026 | 115.15 | 115.65 | 114.25 | 114.80 | 114.80 | -0.39% | 1,729 | 0.15 |
| Oct 06, 2026 | 113.20 | 116.15 | 110.00 | 115.25 | 115.25 | +1.10% | 10,690 | 0.87 |
| Oct 05, 2026 | 115.65 | 117.70 | 113.20 | 114.00 | 114.00 | -1.60% | 4,862 | 0.39 |
| Oct 02, 2026 | 115.85 | 117.50 | 114.45 | 115.85 | 115.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 115.50 | 117.50 | 114.45 | 115.85 | 115.85 | -0.47% | 3,593 | 0.27 |
| Sep 30, 2026 | 116.50 | 117.75 | 116.00 | 116.40 | 116.40 | +0.87% | 3,092 | 0.22 |
| Sep 29, 2026 | 116.00 | 117.40 | 114.90 | 115.40 | 115.40 | -0.99% | 4,370 | 0.23 |
| Sep 28, 2026 | 117.90 | 117.90 | 116.00 | 116.55 | 116.55 | -0.89% | 3,564 | 0.14 |
| Sep 25, 2026 | 118.65 | 119.05 | 117.05 | 117.60 | 117.60 | -0.76% | 4,414 | 0.17 |
| Sep 24, 2026 | 119.45 | 119.95 | 117.50 | 118.50 | 118.50 | -0.96% | 1,530 | 0.06 |
| Sep 23, 2026 | 118.35 | 122.10 | 118.35 | 119.65 | 119.65 | +2.88% | 20,019 | 0.78 |
| Sep 22, 2026 | 115.45 | 117.40 | 115.45 | 116.30 | 116.30 | +0.56% | 5,451 | 0.21 |
| Sep 21, 2026 | 117.00 | 117.85 | 115.00 | 115.65 | 115.65 | -1.95% | 9,273 | 0.36 |
| Sep 18, 2026 | 119.25 | 122.00 | 117.30 | 117.95 | 117.95 | -0.76% | 12,839 | 0.50 |
| Sep 17, 2026 | 116.50 | 119.55 | 116.50 | 118.85 | 118.85 | +1.15% | 6,190 | 0.24 |
| Sep 16, 2026 | 117.35 | 118.55 | 115.45 | 117.50 | 117.50 | +0.17% | 6,202 | 0.24 |
| Sep 15, 2026 | 119.30 | 121.25 | 117.25 | 117.30 | 117.30 | -2.86% | 13,464 | 0.52 |
| Sep 14, 2026 | 120.75 | 120.90 | 118.70 | 120.75 | 120.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 120.60 | 120.90 | 118.70 | 120.75 | 120.75 | +0.63% | 8,603 | 0.33 |
| Sep 10, 2026 | 121.30 | 121.70 | 119.70 | 120.00 | 120.00 | -1.07% | 4,221 | 0.16 |
| Sep 09, 2026 | 119.80 | 121.55 | 119.80 | 121.30 | 121.30 | -0.33% | 4,748 | 0.18 |
| Sep 08, 2026 | 121.75 | 122.60 | 120.60 | 121.70 | 121.70 | +0.83% | 4,252 | 0.16 |
| Sep 07, 2026 | 121.25 | 121.75 | 119.70 | 120.70 | 120.70 | -0.33% | 6,803 | 0.25 |
| Sep 04, 2026 | 121.95 | 123.00 | 120.55 | 121.10 | 121.10 | -0.53% | 8,373 | 0.31 |
| Sep 03, 2026 | 121.00 | 123.20 | 121.00 | 121.75 | 121.75 | +0.21% | 6,197 | 0.23 |
| Sep 02, 2026 | 125.70 | 125.70 | 117.10 | 121.50 | 121.50 | -3.07% | 23,204 | 0.85 |
| Sep 01, 2026 | 124.45 | 126.90 | 124.45 | 125.35 | 125.35 | +0.64% | 5,298 | 0.19 |
| Aug 31, 2026 | 126.35 | 126.40 | 124.40 | 124.55 | 124.55 | -1.46% | 7,453 | 0.27 |
| Aug 28, 2026 | 126.30 | 126.95 | 126.00 | 126.40 | 126.40 | +0.32% | 4,099 | 0.15 |
| Aug 27, 2026 | 126.55 | 127.55 | 125.75 | 126.00 | 126.00 | -0.32% | 4,412 | 0.16 |
| Aug 26, 2026 | 127.20 | 127.50 | 125.70 | 126.40 | 126.40 | +0.16% | 7,252 | 0.26 |
| Aug 25, 2026 | 126.45 | 127.60 | 125.40 | 126.20 | 126.20 | -0.20% | 8,212 | 0.30 |
| Aug 24, 2026 | 126.25 | 128.50 | 125.75 | 126.45 | 126.45 | +0.20% | 16,917 | 0.62 |