NSE: JTEKTINDIA | Series: EQ
-
LTP
132.25
7.30 (5.84 %) -
Open
122.99
124.59 -
High
133.90
126.80 -
Low
122.51
120.58 -
Close
132.26
124.95 -
52W High
183.80
06 Jan, 2025 -
52W Low
106.06
03 Mar, 2025
Upper Circuit: 149.94
Lower Circuit: 99.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 122.99 | 133.90 | 122.51 | 132.25 | 132.26 | 7.31 | 5.85 | 183.80 | 106.06 | 256,074 | 3.33 Crore | 8,692 |
| 02 Apr, 2025 | 124.59 | 126.80 | 120.58 | 124.20 | 124.95 | 0.99 | 0.8 | 183.80 | 106.06 | 118,171 | 1.46 Crore | 5,928 |
| 01 Apr, 2025 | 122.90 | 125.26 | 121.81 | 123.80 | 123.96 | -0.76 | -0.61 | 183.80 | 106.06 | 91,113 | 1.13 Crore | 4,692 |
| 28 Mar, 2025 | 123.05 | 128.85 | 123.05 | 123.60 | 124.72 | 3.22 | 2.65 | 183.80 | 106.06 | 335,717 | 4.23 Crore | 11,694 |
| 27 Mar, 2025 | 132.60 | 134.30 | 118.30 | 125.00 | 121.50 | -13.13 | -9.75 | 183.80 | 106.06 | 743,046 | 9.36 Crore | 25,743 |
| 26 Mar, 2025 | 130.00 | 138.30 | 127.21 | 135.00 | 134.63 | 4.61 | 3.55 | 183.80 | 106.06 | 270,267 | 3.57 Crore | 12,552 |
| 25 Mar, 2025 | 127.89 | 130.95 | 120.71 | 130.00 | 130.02 | 2.76 | 2.17 | 183.80 | 106.06 | 371,350 | 4.67 Crore | 12,986 |
| 24 Mar, 2025 | 121.59 | 130.00 | 120.81 | 127.75 | 127.26 | 5.70 | 4.69 | 183.80 | 106.06 | 327,919 | 4.10 Crore | 10,347 |
| 21 Mar, 2025 | 119.25 | 123.24 | 118.30 | 121.60 | 121.56 | 3.73 | 3.17 | 183.80 | 106.06 | 174,847 | 2.11 Crore | 9,017 |
| 20 Mar, 2025 | 121.40 | 123.90 | 116.49 | 117.10 | 117.83 | -2.96 | -2.45 | 183.80 | 106.06 | 167,293 | 1.99 Crore | 5,179 |
| 19 Mar, 2025 | 116.90 | 122.97 | 116.90 | 120.00 | 120.79 | 5.02 | 4.34 | 183.80 | 106.06 | 136,092 | 1.63 Crore | 3,867 |
| 18 Mar, 2025 | 113.98 | 116.94 | 113.23 | 116.50 | 115.77 | 2.35 | 2.07 | 183.80 | 106.06 | 91,856 | 1.06 Crore | 2,444 |
| 17 Mar, 2025 | 115.51 | 118.30 | 111.32 | 112.10 | 113.42 | -2.14 | -1.85 | 183.80 | 106.06 | 117,185 | 1.35 Crore | 3,533 |
| 13 Mar, 2025 | 120.00 | 120.99 | 114.15 | 115.00 | 115.56 | -3.45 | -2.9 | 183.80 | 106.06 | 91,076 | 1.07 Crore | 3,427 |
| 12 Mar, 2025 | 121.83 | 123.79 | 118.62 | 119.21 | 119.01 | -2.82 | -2.31 | 183.80 | 106.06 | 42,527 | 51.20 Lakh | 1,696 |
| 11 Mar, 2025 | 122.50 | 125.00 | 118.87 | 121.40 | 121.83 | -0.67 | -0.55 | 183.80 | 106.06 | 102,796 | 1.26 Crore | 3,006 |
| 10 Mar, 2025 | 128.07 | 130.20 | 121.16 | 122.50 | 122.50 | -5.57 | -4.35 | 183.80 | 106.06 | 89,753 | 1.13 Crore | 2,579 |
| 07 Mar, 2025 | 122.80 | 129.48 | 119.32 | 128.40 | 128.07 | 5.88 | 4.81 | 183.80 | 106.06 | 141,075 | 1.77 Crore | 4,469 |
| 06 Mar, 2025 | 120.24 | 124.57 | 120.24 | 121.90 | 122.19 | 1.95 | 1.62 | 183.80 | 106.06 | 57,959 | 70.90 Lakh | 3,106 |
| 05 Mar, 2025 | 113.70 | 122.16 | 113.55 | 121.00 | 120.24 | 7.17 | 6.34 | 183.80 | 106.06 | 192,055 | 2.26 Crore | 4,599 |
| 04 Mar, 2025 | 112.00 | 116.00 | 110.81 | 114.25 | 113.07 | 1.00 | 0.89 | 183.80 | 106.06 | 105,774 | 1.20 Crore | 3,377 |