BSE - Delayed Quote INR

JTEKT India Limited (JTEKTINDIA.BO)

Compare
150.85
-7.10
(-4.50%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025152.60153.40149.00150.85150.8520,729
Jan 24, 2025161.35164.30156.35157.95157.955,783
Jan 23, 2025161.40166.45160.00165.15165.153,402
Jan 22, 2025164.00165.00158.85163.75163.753,838
Jan 21, 2025166.95167.15159.50163.30163.305,152
Jan 20, 2025162.75165.00161.00163.25163.255,551
Jan 17, 2025162.75164.00158.45161.50161.501,218
Jan 16, 2025155.95163.90155.45162.60162.607,876
Jan 15, 2025152.30156.45150.40153.20153.209,911
Jan 14, 2025154.90155.60151.10155.50155.503,150
Jan 13, 2025160.00160.00148.30151.50151.508,294
Jan 10, 2025163.00164.20157.30158.85158.8523,607
Jan 9, 2025167.20168.35163.00163.55163.559,039
Jan 8, 2025173.00173.00164.05166.55166.558,180
Jan 7, 2025168.90172.25168.20170.50170.5012,119
Jan 6, 2025178.00183.10166.10168.90168.9027,637
Jan 3, 2025168.00182.90166.85178.00178.0033,336
Jan 2, 2025163.40168.10162.85167.60167.6017,380
Jan 1, 2025161.25164.10161.25163.70163.701,608
Dec 31, 2024161.90162.50160.80161.65161.653,447
Dec 30, 2024162.00163.45159.85162.90162.901,297
Dec 27, 2024161.15164.45159.00162.00162.006,612
Dec 26, 2024160.75164.75160.75161.45161.452,188
Dec 24, 2024159.05165.55159.05165.15165.152,695
Dec 23, 2024160.00163.35159.35161.45161.453,917
Dec 20, 2024161.15164.00159.50160.60160.604,702
Dec 19, 2024160.75164.15157.70161.15161.152,394
Dec 18, 2024163.55164.30160.05160.75160.7511,060
Dec 17, 2024164.65166.35163.85164.10164.104,431
Dec 16, 2024165.00166.95163.55164.20164.2017,569
Dec 13, 2024165.40165.75163.15165.00165.003,163
Dec 12, 2024168.05170.40165.40165.75165.755,089
Dec 11, 2024171.35172.00169.70170.60170.609,821
Dec 10, 2024169.85172.90169.60171.45171.456,615
Dec 9, 2024171.00171.00168.70169.90169.9013,865
Dec 6, 2024172.10172.10168.90169.85169.854,155
Dec 5, 2024172.50172.50170.50171.30171.308,448
Dec 4, 2024170.05172.95170.05172.50172.5016,863
Dec 3, 2024174.45176.00171.80172.30172.3015,056
Dec 2, 2024174.00175.00170.50173.45173.4517,967
Nov 29, 2024169.30174.40168.85172.70172.7026,331
Nov 28, 2024162.50171.75162.50169.30169.3018,968
Nov 27, 2024167.00167.20164.40165.60165.601,507
Nov 26, 2024163.50167.20161.95166.60166.608,774
Nov 25, 2024161.00164.45158.20163.35163.359,038
Nov 22, 2024157.75158.85157.00158.40158.401,391
Nov 21, 2024160.00160.00155.40156.75156.752,971
Nov 19, 2024161.60163.05158.85159.85159.856,938
Nov 18, 2024160.40163.75156.65162.80162.808,486
Nov 14, 2024162.05163.60156.55162.00162.0010,158
Nov 13, 2024165.80167.20161.85162.70162.708,938
Nov 12, 2024170.40173.10163.55168.00168.0010,091
Nov 11, 2024169.10171.55169.10171.05171.053,857
Nov 8, 2024172.00174.75170.55170.70170.703,814
Nov 7, 2024172.25175.70171.75173.05173.053,344
Nov 6, 2024169.35173.25169.35171.75171.7514,541
Nov 4, 2024173.30175.50169.00170.95170.9518,412
Nov 1, 2024173.50177.00168.35173.30173.304,236
Oct 31, 2024172.45174.00172.20173.55173.553,543
Oct 29, 2024163.60172.00162.60171.25171.2514,229
Oct 28, 2024161.25164.50159.80163.90163.9011,361
Oct 25, 2024166.00170.45162.65164.05164.057,296
Oct 24, 2024169.15170.60166.95167.90167.9010,473
Oct 23, 2024165.90172.70161.10169.40169.409,656
Oct 22, 2024169.00169.55156.65162.65162.6548,721
Oct 21, 2024174.50176.35170.40171.20171.2012,292
Oct 18, 2024170.00179.50168.15178.05178.0526,562
Oct 17, 2024177.00177.00172.05172.55172.554,607
Oct 16, 2024179.10182.65175.65176.15176.1516,878
Oct 15, 2024178.00180.00175.90179.35179.3517,180
Oct 14, 2024179.55183.15177.50178.80178.8014,719
Oct 11, 2024172.90176.55171.55175.70175.704,995
Oct 10, 2024176.00178.40173.00173.80173.8021,045
Oct 9, 2024178.00178.00172.10173.90173.908,163
Oct 8, 2024166.60173.90166.10172.90172.9027,680
Oct 7, 2024169.05171.15160.20166.65166.6529,470
Oct 4, 2024170.35171.00165.85170.05170.059,529
Oct 3, 2024174.95174.95168.75169.85169.8527,555
Oct 1, 2024176.00177.00173.15176.60176.6012,747
Sep 30, 2024196.70196.70170.60175.65175.6522,368
Sep 27, 2024172.60178.00171.25173.95173.956,842
Sep 26, 2024180.00180.00171.05172.70172.7012,184
Sep 25, 2024177.10177.80172.50174.75174.7530,532
Sep 24, 2024178.60186.30176.00177.10177.10106,142
Sep 23, 2024167.85184.90167.85178.20178.20177,358
Sep 20, 2024167.85170.00164.20169.25169.2520,859
Sep 19, 2024167.00168.25161.90166.50166.5029,231
Sep 18, 2024170.00170.35166.50167.20167.206,937
Sep 17, 2024169.35171.90167.45169.50169.5010,531
Sep 16, 2024171.30171.30167.65170.80170.8018,727
Sep 13, 2024168.50169.65167.05168.95168.957,731
Sep 12, 2024169.00170.45167.75168.40168.409,110
Sep 11, 2024170.80171.50164.95169.00169.0010,103
Sep 10, 2024166.65171.05166.65168.80168.8017,462
Sep 9, 2024165.00168.95162.50166.95166.9551,740
Sep 6, 2024171.00171.05165.25166.05166.0536,486
Sep 5, 2024168.90172.00168.90169.70169.7011,982
Sep 4, 2024168.20170.50167.50169.70169.7020,722
Sep 3, 2024171.00171.75167.15168.70168.7029,705
Sep 2, 2024172.00172.00169.00169.25169.258,009
Aug 30, 2024171.00171.60168.05170.25170.2513,256
Aug 29, 2024171.85173.05167.25168.95168.9531,123
Aug 28, 2024175.90175.90171.55171.85171.8516,429
Aug 26, 2024180.45181.00171.65172.30172.3019,309
Aug 23, 2024172.70178.20169.60177.50177.5062,294
Aug 22, 2024171.50175.00169.50170.00170.007,781
Aug 21, 2024171.90173.35170.55170.90170.9021,225
Aug 20, 2024172.65176.35169.65171.45171.4522,923
Aug 19, 2024174.00177.75171.70172.90172.9010,182
Aug 16, 2024175.40175.40171.65172.75172.752,361
Aug 14, 2024178.00178.00169.75170.35170.358,528
Aug 13, 2024180.30180.30175.90177.00177.007,688
Aug 12, 2024177.00181.60177.00180.70180.707,775
Aug 9, 2024185.80185.80178.35179.95179.9511,268
Aug 8, 2024181.25183.25177.65178.85178.8511,969
Aug 7, 2024189.90189.90179.30180.90180.906,922
Aug 6, 2024188.00189.50179.40180.95180.9513,197
Aug 5, 2024194.00194.35183.45185.95185.9534,637
Aug 2, 2024200.00200.00191.80196.00196.0020,682
Aug 1, 2024219.95219.95196.35200.90200.9049,125
Jul 31, 2024214.65216.00210.90211.65211.6513,539
Jul 30, 2024206.95217.15206.95213.65213.657,188
Jul 29, 2024207.30214.35207.30208.75208.7516,279
Jul 26, 2024 0.60 Dividend
Jul 26, 2024206.95215.55206.45211.50211.509,263
Jul 25, 2024206.95207.75204.80206.40205.805,466
Jul 24, 2024204.90209.95203.95208.10207.5013,632
Jul 23, 2024202.30207.50197.60204.90204.3019,053
Jul 22, 2024202.00206.70199.05203.40202.816,731
Jul 19, 2024208.00209.10200.15202.10201.5124,011
Jul 18, 2024210.70211.30206.40208.40207.7929,150
Jul 16, 2024210.00213.00206.90210.70210.0915,083
Jul 15, 2024207.35213.65206.00210.90210.2911,476
Jul 12, 2024214.15214.70208.95210.05209.4425,745
Jul 11, 2024208.55214.75208.55214.15213.5321,990
Jul 10, 2024218.00219.95204.65208.55207.94123,891
Jul 9, 2024224.80224.80214.20214.90214.2831,071
Jul 8, 2024223.25223.25215.35220.35219.7120,047
Jul 5, 2024215.00220.30213.85218.85218.2128,010
Jul 4, 2024219.00224.75216.20217.25216.6259,939
Jul 3, 2024225.00225.25216.50219.70219.0627,847
Jul 2, 2024221.00222.40215.80218.05217.4262,117
Jul 1, 2024213.95224.00210.50221.80221.1659,207
Jun 28, 2024218.90218.90207.85212.65212.0336,440
Jun 27, 2024210.15213.85205.15208.95208.3461,736
Jun 26, 2024214.00221.10209.00211.20210.5989,606
Jun 25, 2024208.15215.40202.70211.70211.0873,806
Jun 24, 2024205.70216.40202.85211.25210.64155,911
Jun 21, 2024193.00210.15193.00206.10205.50246,066
Jun 20, 2024192.00195.60190.25192.70192.1434,250
Jun 19, 2024194.90195.25187.05192.00191.4424,451
Jun 18, 2024194.90198.00192.10193.40192.8493,021
Jun 14, 2024176.80194.90176.45193.35192.79257,781
Jun 13, 2024176.00176.55173.10175.50174.997,399
Jun 12, 2024172.00177.50172.00175.40174.899,376
Jun 11, 2024173.30176.60173.05174.30173.7912,979
Jun 10, 2024171.35176.60171.35175.85175.3413,876
Jun 7, 2024169.30172.65168.75171.60171.1010,163
Jun 6, 2024167.20169.95163.80167.35166.8612,579
Jun 5, 2024155.00167.15155.00163.90163.4227,810
Jun 4, 2024169.00170.45149.70160.55160.0818,771
Jun 3, 2024172.00174.65168.00172.10171.6013,858
May 31, 2024169.50173.40165.30168.85168.3663,675
May 30, 2024167.55169.55162.30166.45165.9711,266
May 29, 2024170.15170.15163.60166.60166.129,693
May 28, 2024160.80171.65158.45167.65167.1623,950
May 27, 2024163.90164.35160.20160.85160.3812,887
May 24, 2024162.10164.75162.10163.30162.8310,512
May 23, 2024165.00166.00162.80164.35163.874,433
May 22, 2024168.50168.50164.00164.30163.8213,669
May 21, 2024163.55171.15163.55167.65167.169,922
May 17, 2024165.55165.55162.85164.10163.6213,625
May 16, 2024164.45165.95163.00163.15162.682,401
May 15, 2024165.70168.25163.40164.45163.973,776
May 14, 2024163.90167.75163.90166.50166.027,534
May 13, 2024163.20165.70161.45164.15163.676,371
May 10, 2024164.60167.90161.95165.45164.9714,352
May 9, 2024171.15171.95162.50163.95163.478,453
May 8, 2024172.30173.00166.40170.80170.3012,088
May 7, 2024169.45171.00165.80168.95168.4612,182
May 6, 2024171.05171.05164.85169.75169.268,809
May 3, 2024170.80172.55166.05171.35170.8537,298
May 2, 2024176.20176.20170.75171.70171.2042,864
Apr 30, 2024175.40177.70173.25174.00173.4932,308
Apr 29, 2024180.10182.55173.05174.45173.9487,129
Apr 26, 2024178.50184.30178.00179.05178.5310,329
Apr 25, 2024182.45182.45178.50179.80179.2833,526
Apr 24, 2024181.60184.85177.60180.55180.0313,418
Apr 23, 2024178.90183.50175.85181.00180.4741,804
Apr 22, 2024171.80179.95171.80178.75178.2322,008
Apr 19, 2024166.15172.00164.95171.15170.6523,129
Apr 18, 2024173.90174.70168.50169.25168.767,646
Apr 16, 2024168.15173.15167.65171.25170.7550,374
Apr 15, 2024152.10170.80152.10168.35167.8651,614
Apr 12, 2024172.50176.45171.20172.65172.1528,331
Apr 10, 2024178.70178.70171.00172.50172.0021,429
Apr 9, 2024174.75178.90174.45176.40175.8947,418
Apr 8, 2024184.75184.75174.30174.95174.4422,054
Apr 5, 2024175.20183.40175.20181.10180.5761,975
Apr 4, 2024182.95184.05176.75178.35177.8354,525
Apr 3, 2024181.35183.85179.90182.25181.7260,065
Apr 2, 2024183.85183.85178.75181.75181.2225,766
Apr 1, 2024177.00185.00177.00182.30181.77200,443
Mar 28, 2024162.25185.00162.25175.95175.44157,432
Mar 27, 2024158.00166.35158.00163.20162.7373,769
Mar 26, 2024155.35158.80154.05157.75157.2910,909
Mar 22, 2024159.65160.00155.50156.40155.958,143
Mar 21, 2024152.00161.70152.00159.65159.1964,350
Mar 20, 2024149.20153.10146.50151.25150.8153,089
Mar 19, 2024149.35151.95146.25150.20149.7630,128
Mar 18, 2024152.05154.15147.35148.85148.4226,494
Mar 15, 2024152.55157.45151.70153.80153.3539,757
Mar 14, 2024138.65156.35138.65155.65155.2035,363
Mar 13, 2024152.30152.30138.50140.70140.2922,062
Mar 12, 2024158.00159.45149.10150.75150.3116,807
Mar 11, 2024163.00164.10155.10158.55158.0911,671
Mar 7, 2024158.65164.20155.95162.75162.2841,401
Mar 6, 2024163.95163.95152.65155.75155.3042,167
Mar 5, 2024161.55164.90160.25162.10161.6322,439
Mar 4, 2024162.80164.20159.20160.15159.6814,553
Mar 1, 2024153.60161.85153.60160.10159.6382,430
Feb 29, 2024148.00158.15148.00152.40151.9676,146
Feb 28, 2024152.00154.30145.05145.75145.3319,728
Feb 27, 2024148.35156.20147.60151.60151.1638,427
Feb 26, 2024150.95151.75148.00148.50148.0712,842
Feb 23, 2024147.80153.45147.00150.90150.4615,857
Feb 22, 2024147.70148.45145.10146.55146.129,196
Feb 21, 2024148.05149.50146.25147.05146.6222,710
Feb 20, 2024148.10149.90148.05148.60148.1717,077
Feb 19, 2024150.95150.95147.55148.10147.6718,827
Feb 16, 2024147.05151.00147.05149.75149.314,754
Feb 15, 2024149.95151.65145.45147.05146.6215,656
Feb 14, 2024149.15160.50148.75150.20149.7637,146
Feb 13, 2024146.55152.00142.95150.90150.469,541
Feb 12, 2024157.70157.70145.15147.15146.728,097
Feb 9, 2024159.95161.15152.20154.60154.1514,125
Feb 8, 2024160.60163.05158.25159.70159.2428,458
Feb 7, 2024165.00165.50159.60162.50162.0327,247
Feb 6, 2024156.80166.95155.45163.25162.7881,082
Feb 5, 2024160.05161.70154.70155.70155.2517,678
Feb 2, 2024159.25163.45158.00159.40158.9413,045
Feb 1, 2024159.40163.90159.00159.45158.9927,078
Jan 31, 2024163.00163.55160.20160.90160.438,500
Jan 30, 2024164.15165.10162.00162.25161.7816,946
Jan 29, 2024164.95165.45162.20163.40162.9228,532

Related Tickers

6473.T JTEKT Corporation
1,161.00
+1.89%
 
7988.T Nifco Inc.
3,734.00
+0.19%
 
SANDHAR.NS Sandhar Technologies Limited
419.00
-5.47%
 
MINDACORP.BO Minda Corporation Limited
543.55
-4.28%
 
APOLLOTYRE.BO Apollo Tyres Limited
419.40
-0.99%
 
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
34.90
-1.22%
 
UNOMINDA.BO Uno Minda Limited
879.50
-3.82%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
65.67
+0.21%
 
MSUMI.BO Motherson Sumi Wiring India Limited
54.72
-0.60%
 
MINDACORP.NS Minda Corporation Limited
544.50
-4.12%