JTEKTINDIA.BO(JTEKTINDIA.BO)
JTEKTINDIA.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $113.25 | $114.90 | $112.80 | $114.00 | 2,705 |
| 10/13/2026 | $113.20 | $113.40 | $110.90 | $112.90 | 2,891 |
| 10/12/2026 | $111.50 | $113.95 | $111.50 | $111.80 | 3,057 |
| 10/9/2026 | $113.30 | $113.85 | $111.45 | $111.60 | 10,884 |
| 10/8/2026 | $114.40 | $114.40 | $110.45 | $112.95 | 10,850 |
| 10/7/2026 | $115.15 | $115.65 | $114.25 | $114.80 | 1,729 |
| 10/6/2026 | $113.20 | $116.15 | $110.00 | $115.25 | 10,690 |
| 10/5/2026 | $115.65 | $117.70 | $113.20 | $114.00 | 4,862 |
| 10/1/2026 | $115.50 | $117.50 | $114.45 | $115.65 | 3,593 |
| 9/30/2026 | $116.50 | $117.75 | $116.00 | $116.40 | 3,092 |
| 9/29/2026 | $116.00 | $117.40 | $114.90 | $115.40 | 4,370 |
| 9/28/2026 | $117.90 | $117.90 | $116.00 | $116.55 | 3,564 |
| 9/25/2026 | $118.65 | $119.05 | $117.05 | $117.90 | 4,414 |
| 9/24/2026 | $119.45 | $119.95 | $117.50 | $118.50 | 1,530 |
| 9/23/2026 | $118.35 | $122.10 | $118.35 | $119.65 | 20,019 |
| 9/22/2026 | $115.45 | $117.40 | $115.45 | $116.20 | 5,451 |
| 9/21/2026 | $117.00 | $117.85 | $115.00 | $115.65 | 9,273 |
| 9/18/2026 | $119.25 | $122.00 | $117.30 | $117.85 | 12,839 |
| 9/17/2026 | $116.50 | $119.55 | $116.50 | $119.30 | 6,190 |
| 9/16/2026 | $117.35 | $118.55 | $115.45 | $118.55 | 6,202 |
| 9/15/2026 | $119.30 | $121.25 | $117.25 | $118.60 | 13,464 |
| 9/11/2026 | $120.60 | $120.90 | $118.70 | $120.80 | 8,603 |
| 9/10/2026 | $121.30 | $121.70 | $119.70 | $119.75 | 4,221 |
| 9/9/2026 | $119.80 | $121.55 | $119.80 | $121.30 | 4,748 |
| 9/8/2026 | $121.75 | $122.60 | $120.60 | $122.60 | 4,252 |
| 9/7/2026 | $121.25 | $121.75 | $119.70 | $121.75 | 6,803 |
| 9/4/2026 | $121.95 | $123.00 | $120.55 | $121.10 | 8,373 |
| 9/3/2026 | $121.00 | $123.20 | $121.00 | $122.00 | 6,197 |
| 9/2/2026 | $125.70 | $125.70 | $117.10 | $121.50 | 23,204 |
| 9/1/2026 | $124.45 | $126.90 | $124.45 | $125.30 | 5,298 |
| 8/31/2026 | $126.35 | $126.40 | $124.40 | $124.50 | 7,453 |
| 8/28/2026 | $126.30 | $126.95 | $126.00 | $126.20 | 4,099 |
| 8/27/2026 | $126.55 | $127.55 | $125.75 | $125.75 | 4,412 |
| 8/26/2026 | $127.20 | $127.50 | $125.70 | $126.40 | 7,252 |
| 8/25/2026 | $126.45 | $127.60 | $125.40 | $126.20 | 8,212 |
| 8/24/2026 | $126.25 | $128.50 | $125.75 | $126.55 | 16,917 |
| 8/21/2026 | $129.30 | $129.30 | $125.60 | $126.20 | 15,959 |
| 8/20/2026 | $128.60 | $131.55 | $128.60 | $129.50 | 2,488 |
| 8/19/2026 | $130.20 | $131.45 | $128.35 | $128.35 | 9,445 |
| 8/18/2026 | $131.10 | $132.95 | $129.50 | $130.50 | 7,708 |
| 8/17/2026 | $132.00 | $132.00 | $130.00 | $130.10 | 14,275 |
| 8/14/2026 | $134.70 | $134.70 | $129.45 | $131.55 | 16,667 |
| 8/13/2026 | $139.85 | $143.55 | $128.95 | $133.25 | 47,471 |
| 8/12/2026 | $140.60 | $141.10 | $138.45 | $139.50 | 11,001 |
| 8/11/2026 | $142.65 | $143.75 | $140.50 | $141.45 | 12,621 |
| 8/10/2026 | $139.00 | $144.20 | $138.50 | $142.80 | 24,673 |
| 8/7/2026 | $141.80 | $143.50 | $139.00 | $139.40 | 24,074 |
| 8/6/2026 | $141.00 | $142.15 | $140.65 | $141.50 | 9,967 |
| 8/5/2026 | $140.20 | $142.40 | $140.10 | $141.05 | 10,485 |
| 8/4/2026 | $141.90 | $142.20 | $140.00 | $140.10 | 10,145 |
| 8/3/2026 | $140.70 | $143.90 | $137.30 | $141.60 | 34,406 |
| 7/31/2026 | $135.55 | $144.20 | $135.00 | $140.40 | 78,418 |
| 7/30/2026 | $133.55 | $137.50 | $132.40 | $135.55 | 18,016 |
| 7/29/2026 | $137.10 | $137.10 | $133.50 | $134.00 | 15,299 |
| 7/28/2026 | $132.85 | $136.50 | $132.50 | $135.00 | 13,346 |
| 7/27/2026 | $132.75 | $133.95 | $132.20 | $132.75 | 2,458 |
| 7/24/2026 | $131.90 | $132.65 | $129.00 | $131.70 | 9,043 |
| 7/23/2026 | $130.95 | $133.70 | $130.95 | $130.95 | 8,498 |
| 7/22/2026 | $133.80 | $134.30 | $131.00 | $132.00 | 23,530 |
| 7/21/2026 | $134.45 | $135.20 | $131.60 | $133.50 | 6,857 |
| 7/20/2026 | $135.05 | $135.05 | $133.50 | $134.50 | 14,693 |
| 7/17/2026 | $138.80 | $140.60 | $135.55 | $136.70 | 17,375 |
| 7/16/2026 | $141.10 | $143.05 | $139.00 | $139.15 | 9,990 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
