JTEKT India

JTEK
🏛️ india →
164.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.15 93.90 90.00 92.85 0.3M
2021-12-30 91.00 91.90 89.00 89.70 0.1M
2021-12-29 91.95 92.45 90.25 91.00 0.1M
2021-12-28 90.90 91.85 89.40 91.50 0.1M
2021-12-27 87.10 90.45 87.10 89.60 0.1M
2021-12-24 89.20 89.45 87.55 88.45 0.2M
2021-12-23 87.70 89.05 87.60 88.70 0.1M
2021-12-22 85.35 89.80 85.35 87.25 0.1M
2021-12-21 85.45 87.20 70.05 84.90 0.2M
2021-12-20 90.00 90.00 83.30 85.10 0.2M
2021-12-17 92.40 92.50 89.30 89.95 0.1M
2021-12-16 94.45 96.30 92.00 92.70 0.1M
2021-12-15 96.75 97.80 93.20 93.95 0.2M
2021-12-14 93.15 97.70 91.80 95.75 0.5M
2021-12-13 92.80 93.50 92.35 93.25 0.1M
2021-12-10 93.30 93.75 91.50 92.05 0.1M
2021-12-09 90.80 93.75 90.45 93.30 0.3M
2021-12-08 89.70 91.00 88.50 90.30 0.3M
2021-12-07 90.00 90.15 87.80 88.25 0.2M
2021-12-06 90.20 90.75 87.90 88.45 0.1M
2021-12-03 91.25 92.30 89.50 89.85 0.1M
2021-12-02 91.80 91.90 90.60 90.90 0.1M
2021-12-01 91.20 93.25 90.00 91.30 0.1M
2021-11-30 89.50 92.50 89.40 90.20 0.2M
2021-11-29 94.00 94.20 88.05 88.85 0.2M
2021-11-26 95.50 95.70 93.50 93.85 0.2M
2021-11-25 96.45 97.80 95.80 96.15 0.1M
2021-11-24 94.10 99.25 94.05 96.20 0.2M
2021-11-23 94.00 96.00 93.25 93.75 0.2M
2021-11-22 99.20 99.60 94.05 94.55 0.2M
2021-11-18 99.25 102.00 97.90 99.10 0.2M
2021-11-17 99.00 103.80 99.00 100.60 0.5M
2021-11-16 97.30 102.95 96.30 99.85 0.5M
2021-11-15 96.00 99.00 94.55 96.85 0.3M
2021-11-12 97.25 99.15 95.90 96.25 0.4M
2021-11-11 100.90 105.80 97.60 99.60 0.7M
2021-11-10 100.00 102.90 99.90 100.80 0.1M
2021-11-09 101.70 103.00 99.85 100.15 0.2M
2021-11-08 100.10 102.50 100.10 101.70 0.1M
2021-11-04 100.05 101.10 99.15 100.55 0.0M
2021-11-03 101.00 102.10 98.10 99.05 0.1M
2021-11-02 99.40 102.50 99.05 100.40 0.1M
2021-11-01 97.20 99.40 97.20 98.45 0.1M
2021-10-29 99.90 99.90 96.05 98.45 0.1M
2021-10-28 102.50 102.95 98.80 99.55 0.1M
2021-10-27 102.45 103.10 100.45 101.60 0.1M
2021-10-26 101.00 102.75 100.45 101.65 0.1M
2021-10-25 103.30 103.30 98.00 100.00 0.2M
2021-10-22 104.50 105.20 101.40 102.35 0.1M
2021-10-21 104.90 105.10 102.75 103.60 0.1M
2021-10-20 105.55 106.95 102.80 103.35 0.2M
2021-10-19 110.80 110.80 103.20 104.55 0.3M
2021-10-18 109.85 110.55 107.80 108.20 0.2M
2021-10-14 111.30 113.00 108.80 109.20 0.2M
2021-10-13 108.70 112.45 107.40 110.75 0.6M
2021-10-12 108.40 109.00 106.00 107.80 0.2M
2021-10-11 106.60 109.85 106.60 108.25 0.2M
2021-10-08 110.00 111.45 105.75 107.10 0.4M
2021-10-07 110.75 113.55 108.65 109.20 0.4M
2021-10-06 108.00 114.00 106.85 109.10 0.9M
2021-10-05 105.00 108.50 105.00 106.60 0.3M
2021-10-04 105.55 107.25 105.00 105.55 0.2M
2021-10-01 105.70 106.80 104.95 105.35 0.1M
2021-09-30 106.30 107.10 105.60 106.05 0.1M
2021-09-29 105.90 108.50 105.00 105.70 0.2M
2021-09-28 107.40 108.80 105.80 107.00 0.2M
2021-09-27 107.40 111.25 106.05 107.90 0.5M
2021-09-24 111.40 111.90 106.10 106.60 0.3M
2021-09-23 107.05 112.00 107.00 110.40 0.3M
2021-09-22 105.25 108.90 104.50 106.05 0.3M
2021-09-21 105.40 105.90 102.00 104.25 0.2M
2021-09-20 107.40 109.75 103.90 105.25 0.3M
2021-09-17 113.20 113.25 107.20 108.80 0.4M
2021-09-16 108.05 115.95 108.05 112.65 2.1M
2021-09-15 104.00 111.80 104.00 106.45 1.4M
2021-09-14 102.50 105.20 102.25 103.70 0.2M
2021-09-13 101.45 103.50 100.15 102.10 0.2M
2021-09-09 100.25 102.25 99.95 101.15 0.2M
2021-09-08 102.45 102.50 99.75 100.25 0.2M
2021-09-07 103.95 104.55 101.10 101.75 0.2M
2021-09-06 103.90 106.25 102.25 103.45 0.3M
2021-09-03 103.50 105.05 102.65 103.00 0.1M
2021-09-02 102.80 104.50 102.55 103.05 0.1M
2021-09-01 103.50 104.00 101.85 102.30 0.1M
2021-08-31 105.95 107.00 102.25 103.10 0.2M
2021-08-30 103.35 106.90 102.85 105.25 0.4M
2021-08-27 101.50 103.70 100.90 102.60 0.3M
2021-08-26 102.95 103.95 100.40 101.10 0.3M
2021-08-25 101.75 106.50 101.10 102.30 0.5M
2021-08-24 100.00 103.60 98.50 100.85 0.4M
2021-08-23 104.05 106.00 97.15 99.25 0.7M
2021-08-20 106.00 106.00 102.50 103.20 0.3M
2021-08-18 108.30 108.80 104.00 106.15 0.4M
2021-08-17 107.55 110.35 105.60 107.70 0.4M
2021-08-16 108.50 110.75 106.30 106.95 0.3M
2021-08-13 107.70 114.00 106.25 108.45 0.9M
2021-08-12 106.00 114.05 106.00 111.15 1.0M
2021-08-11 109.45 110.00 101.65 105.90 0.8M
2021-08-10 117.05 117.05 106.55 108.80 0.8M
2021-08-09 115.60 119.30 115.55 116.50 0.6M
2021-08-06 115.45 118.25 114.50 115.40 0.6M
2021-08-05 120.50 120.50 114.00 115.15 0.8M
2021-08-04 123.85 125.20 118.50 119.75 1.4M
2021-08-03 118.00 132.90 116.65 125.35 10.2M
2021-08-02 119.70 119.85 116.75 117.55 0.4M
2021-07-30 124.40 127.00 117.20 118.60 2.0M
2021-07-29 112.95 125.50 111.50 123.30 4.8M
2021-07-28 110.45 114.65 108.05 111.75 0.7M
2021-07-27 109.85 111.85 108.00 108.95 0.2M
2021-07-26 110.20 112.35 108.30 109.00 0.2M
2021-07-23 112.50 112.50 109.10 109.75 0.2M
2021-07-22 112.00 114.95 110.00 111.60 0.5M
2021-07-20 114.70 115.70 108.75 110.25 0.6M
2021-07-19 112.50 118.80 112.00 114.70 1.0M
2021-07-16 116.45 116.70 113.00 113.65 0.5M
2021-07-15 107.15 120.70 107.15 115.80 6.4M
2021-07-14 109.00 109.90 106.30 107.15 0.3M
2021-07-13 109.50 110.00 106.75 107.95 0.2M
2021-07-12 112.00 112.00 108.10 108.60 0.1M
2021-07-09 108.45 110.90 108.40 108.80 0.2M
2021-07-08 113.80 113.80 108.30 109.00 0.3M
2021-07-07 110.00 113.90 108.00 111.35 0.8M
2021-07-06 108.00 110.95 107.95 109.75 0.4M
2021-07-05 110.25 111.15 108.00 108.25 0.2M
2021-07-02 111.20 111.20 109.00 110.05 0.2M
2021-07-01 110.00 112.00 109.15 110.05 0.3M
2021-06-30 108.00 112.00 108.00 110.00 0.5M
2021-06-29 107.00 110.40 107.00 108.55 0.3M
2021-06-28 105.95 108.45 105.95 107.20 0.3M
2021-06-25 106.80 106.80 103.80 105.05 0.2M
2021-06-24 107.40 107.40 105.30 106.05 0.1M
2021-06-23 107.70 108.20 106.00 106.35 0.1M
2021-06-22 107.65 109.45 106.00 106.90 0.2M
2021-06-21 103.00 108.25 103.00 106.80 0.2M
2021-06-18 109.40 109.55 103.00 106.40 0.3M
2021-06-17 109.00 110.50 107.00 108.85 0.4M
2021-06-16 111.00 115.90 107.20 108.55 1.6M
2021-06-15 111.00 111.85 109.65 110.35 0.3M
2021-06-14 111.45 112.80 107.70 110.15 0.4M
2021-06-11 113.00 113.80 109.20 110.30 0.4M
2021-06-10 110.25 112.60 110.25 111.60 0.3M
2021-06-09 114.00 116.85 109.00 110.05 2.3M
2021-06-08 109.55 113.80 108.35 112.60 1.2M
2021-06-07 109.45 110.50 107.00 107.95 0.5M
2021-06-04 109.00 109.70 107.50 108.15 0.4M
2021-06-03 110.00 112.90 107.00 108.30 0.7M
2021-06-02 109.00 111.70 108.50 109.60 0.6M
2021-06-01 105.80 115.65 105.05 111.85 2.5M
2021-05-31 109.70 109.70 103.25 104.70 0.9M
2021-05-28 117.00 117.00 108.00 109.50 1.1M
2021-05-27 116.85 117.70 111.55 114.60 2.2M
2021-05-26 113.80 120.75 110.25 116.00 5.1M
2021-05-25 114.90 122.95 108.35 114.50 10.6M
2021-05-24 100.50 114.90 100.00 114.90 11.6M
2021-05-21 91.75 97.30 91.40 95.75 2.1M
2021-05-20 86.45 91.65 86.15 90.95 1.5M
2021-05-19 86.50 87.40 85.70 86.05 0.2M
2021-05-18 85.55 88.10 85.50 85.90 0.4M
2021-05-17 84.50 88.55 83.50 85.35 0.4M
2021-05-14 85.70 86.40 83.20 83.60 0.2M
2021-05-12 84.90 88.50 84.00 85.55 0.3M
2021-05-11 87.00 88.85 84.10 84.40 0.4M
2021-05-10 82.70 89.55 82.00 88.15 1.0M
2021-05-07 82.20 83.45 82.00 82.10 0.1M
2021-05-06 81.05 84.00 81.05 82.30 0.1M
2021-05-05 83.45 83.45 81.30 81.65 0.1M
2021-05-04 84.15 84.35 82.10 82.45 0.1M
2021-05-03 83.05 84.90 82.85 84.00 0.1M
2021-04-30 82.10 83.60 81.20 83.05 1.0M
2021-04-29 83.40 83.90 81.85 82.10 0.1M
2021-04-28 81.10 83.70 81.10 82.75 0.1M
2021-04-27 81.95 83.50 80.05 81.50 0.2M
2021-04-26 80.10 83.70 80.10 81.95 0.1M
2021-04-23 81.20 82.00 80.30 80.50 0.1M
2021-04-22 81.85 82.80 80.55 80.95 0.1M
2021-04-20 82.95 83.95 81.05 81.80 0.1M
2021-04-19 82.95 83.20 81.55 82.00 0.1M
2021-04-16 85.25 85.50 84.00 84.25 0.1M
2021-04-15 82.60 85.80 82.60 85.10 0.4M
2021-04-13 82.70 85.35 82.50 84.45 0.1M
2021-04-12 84.00 85.50 81.60 82.25 0.2M
2021-04-09 85.90 86.70 85.30 85.65 0.1M
2021-04-08 86.95 88.15 85.15 85.50 0.3M
2021-04-07 84.60 86.70 84.15 86.20 0.3M
2021-04-06 84.45 85.50 83.90 84.15 0.1M
2021-04-05 86.35 86.35 83.80 84.15 0.1M
2021-04-01 84.45 87.00 84.30 86.35 0.2M
2021-03-31 83.90 84.85 83.00 84.15 0.1M
2021-03-30 85.50 86.20 84.00 84.15 0.1M
2021-03-26 84.25 86.45 84.25 85.10 0.1M
2021-03-25 86.50 86.75 83.65 84.25 0.2M
2021-03-24 87.90 88.30 85.60 86.15 0.1M
2021-03-23 88.00 88.95 87.70 88.15 0.1M
2021-03-22 88.40 89.80 87.00 88.30 0.2M
2021-03-19 85.50 88.75 84.00 87.45 0.4M
2021-03-18 89.00 90.30 86.05 86.40 0.3M
2021-03-17 91.70 91.70 88.15 88.55 0.2M
2021-03-16 91.85 92.35 90.15 91.35 0.2M
2021-03-15 90.50 92.00 89.00 91.50 0.4M
2021-03-12 90.50 91.30 88.00 88.25 0.2M
2021-03-10 91.50 92.30 89.50 90.00 0.2M
2021-03-09 94.50 94.90 89.80 90.45 0.5M
2021-03-08 92.50 94.50 89.55 93.20 1.1M
2021-03-05 90.95 91.50 88.10 90.85 0.5M
2021-03-04 87.40 90.65 86.90 89.30 0.7M
2021-03-03 89.85 90.00 87.55 87.80 0.4M
2021-03-02 89.50 90.90 88.30 89.00 0.2M
2021-03-01 88.10 91.85 88.10 88.80 0.4M
2021-02-26 88.90 90.95 87.60 87.85 0.2M
2021-02-25 90.00 93.00 87.85 89.75 0.3M
2021-02-24 89.15 90.55 87.65 89.05 0.1M
2021-02-23 88.35 90.50 87.40 89.30 0.2M
2021-02-22 89.05 89.70 87.05 87.70 0.2M
2021-02-19 87.45 91.20 87.45 88.95 0.4M
2021-02-18 88.25 90.00 87.20 87.65 0.4M
2021-02-17 88.00 91.00 86.80 87.25 0.5M
2021-02-16 89.90 91.70 88.35 88.90 0.3M
2021-02-15 93.00 93.00 89.20 90.00 0.4M
2021-02-12 94.40 94.40 90.55 91.40 0.4M
2021-02-11 90.20 95.90 90.20 92.55 2.7M
2021-02-10 90.20 91.65 88.85 89.75 0.2M
2021-02-09 91.45 92.45 90.35 90.75 0.3M
2021-02-08 89.10 92.00 89.05 90.35 0.3M
2021-02-05 91.10 92.20 87.00 88.15 0.4M
2021-02-04 92.45 93.25 89.35 90.20 0.5M
2021-02-03 91.00 95.70 90.30 92.45 1.2M
2021-02-02 89.70 92.55 89.25 90.35 0.4M
2021-02-01 87.95 90.30 87.00 89.00 0.4M
2021-01-29 90.05 91.50 86.05 87.10 0.2M
2021-01-28 87.90 90.00 86.25 89.60 0.2M
2021-01-27 89.40 91.45 87.70 88.15 1.4M
2021-01-25 92.20 93.90 87.50 88.50 0.4M
2021-01-22 93.05 94.80 90.10 90.85 0.4M
2021-01-21 94.90 95.15 92.00 92.55 0.8M
2021-01-20 94.55 95.85 93.40 93.65 0.3M
2021-01-19 95.85 96.85 93.30 94.00 0.4M
2021-01-18 99.80 99.80 94.00 94.95 2.6M
2021-01-15 92.60 94.80 89.90 92.75 0.9M
2021-01-14 95.35 95.35 92.00 92.35 0.7M
2021-01-13 94.95 104.80 93.50 95.50 5.2M
2021-01-12 93.60 96.45 91.05 94.55 0.5M
2021-01-11 89.90 97.75 88.60 94.30 1.4M
2021-01-08 89.80 91.00 88.00 88.75 1.1M
2021-01-07 92.50 94.50 88.35 88.85 0.7M
2021-01-06 95.90 96.85 88.15 91.45 1.0M
2021-01-05 98.30 99.45 94.05 95.40 1.0M
2021-01-04 91.40 100.70 88.60 96.90 1.7M
2021-01-01 88.30 91.00 88.00 90.25 0.3M