JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 335.40
-3.10 (-0.92%)
At close: Jul 31, 2025
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 335.50 | 340.50 | 328.30 | 329.30 | 329.30 | -1.82% | 38,616 |
| Jul 31, 2025 | 334.05 | 339.40 | 331.95 | 335.40 | 335.40 | -1.79% | 12,975 |
| Jul 30, 2025 | 343.55 | 347.35 | 340.90 | 341.50 | 338.50 | -0.55% | 6,659 |
| Jul 29, 2025 | 340.75 | 344.50 | 335.30 | 343.40 | 340.38 | 1.15% | 46,281 |
| Jul 28, 2025 | 350.15 | 350.15 | 338.50 | 339.50 | 336.52 | -1.61% | 57,140 |
| Jul 25, 2025 | 352.05 | 353.50 | 344.05 | 345.05 | 342.02 | -2.38% | 20,113 |
| Jul 24, 2025 | 355.65 | 358.70 | 352.70 | 353.45 | 350.35 | -0.06% | 36,329 |
| Jul 23, 2025 | 353.65 | 356.55 | 350.10 | 353.65 | 350.54 | 0.18% | 13,859 |
| Jul 22, 2025 | 358.60 | 363.15 | 352.35 | 353.00 | 349.90 | -1.60% | 45,066 |
| Jul 21, 2025 | 368.75 | 368.75 | 357.25 | 358.75 | 355.60 | -2.91% | 93,657 |
| Jul 18, 2025 | 375.15 | 378.50 | 368.05 | 369.50 | 366.25 | -1.72% | 46,706 |
| Jul 17, 2025 | 368.35 | 381.95 | 367.55 | 375.95 | 372.65 | 2.48% | 99,012 |
| Jul 16, 2025 | 372.85 | 372.85 | 366.05 | 366.85 | 363.63 | -1.23% | 23,640 |
| Jul 15, 2025 | 366.15 | 373.70 | 366.15 | 371.40 | 368.14 | 1.48% | 16,879 |
| Jul 14, 2025 | 363.45 | 368.00 | 360.80 | 366.00 | 362.79 | 0.85% | 35,889 |
| Jul 11, 2025 | 371.10 | 371.10 | 362.00 | 362.90 | 359.71 | -1.80% | 15,566 |
| Jul 10, 2025 | 376.75 | 376.75 | 367.30 | 369.55 | 366.30 | -0.89% | 17,069 |
| Jul 9, 2025 | 370.35 | 379.90 | 369.25 | 372.85 | 369.58 | 0.49% | 30,145 |
| Jul 8, 2025 | 367.05 | 374.40 | 362.70 | 371.05 | 367.79 | 0.64% | 91,028 |
| Jul 7, 2025 | 367.00 | 373.90 | 364.30 | 368.70 | 365.46 | 0.18% | 53,515 |
| Jul 4, 2025 | 368.55 | 369.40 | 364.00 | 368.05 | 364.82 | -0.12% | 37,400 |
| Jul 3, 2025 | 369.85 | 369.85 | 364.45 | 368.50 | 365.26 | 0.44% | 24,072 |
| Jul 2, 2025 | 352.00 | 369.85 | 352.00 | 366.90 | 363.68 | 2.99% | 78,561 |
| Jul 1, 2025 | 356.35 | 358.00 | 355.20 | 356.25 | 353.12 | -0.07% | 16,456 |
| Jun 30, 2025 | 357.50 | 358.60 | 355.05 | 356.50 | 353.37 | -0.18% | 21,318 |
| Jun 27, 2025 | 355.05 | 361.50 | 354.00 | 357.15 | 354.01 | 0.46% | 42,646 |
| Jun 26, 2025 | 363.25 | 363.25 | 352.75 | 355.50 | 352.38 | -0.27% | 25,439 |
| Jun 25, 2025 | 351.25 | 363.00 | 347.95 | 356.45 | 353.32 | 3.09% | 71,570 |
| Jun 24, 2025 | 346.25 | 350.60 | 344.45 | 345.75 | 342.71 | 0.98% | 43,622 |
| Jun 23, 2025 | 349.95 | 354.10 | 341.55 | 342.40 | 339.39 | -2.31% | 71,583 |
| Jun 20, 2025 | 353.05 | 358.05 | 347.85 | 350.50 | 347.42 | -0.83% | 33,182 |
| Jun 19, 2025 | 360.05 | 370.25 | 352.10 | 353.45 | 350.35 | -2.91% | 52,447 |
| Jun 18, 2025 | 356.65 | 366.30 | 356.65 | 364.05 | 360.85 | 0.43% | 12,718 |
| Jun 17, 2025 | 367.45 | 370.60 | 362.05 | 362.50 | 359.32 | -1.55% | 39,570 |
| Jun 16, 2025 | 358.90 | 369.20 | 355.35 | 368.20 | 364.97 | 0.16% | 37,188 |
| Jun 13, 2025 | 365.55 | 371.40 | 364.10 | 367.60 | 364.37 | -2.14% | 72,377 |
| Jun 12, 2025 | 382.75 | 385.90 | 372.10 | 375.65 | 372.35 | -1.29% | 50,393 |
| Jun 11, 2025 | 380.40 | 384.75 | 376.60 | 380.55 | 377.21 | -0.26% | 56,410 |
| Jun 10, 2025 | 386.65 | 386.65 | 380.05 | 381.55 | 378.20 | -0.25% | 43,935 |
| Jun 9, 2025 | 369.15 | 384.70 | 369.15 | 382.50 | 379.14 | 3.69% | 64,431 |
| Jun 6, 2025 | 373.85 | 373.85 | 368.35 | 368.90 | 365.66 | -0.78% | 19,626 |
| Jun 5, 2025 | 370.05 | 377.80 | 370.05 | 371.80 | 368.53 | -0.25% | 18,250 |
| Jun 4, 2025 | 368.50 | 376.10 | 368.30 | 372.75 | 369.48 | 1.35% | 24,576 |
| Jun 3, 2025 | 377.25 | 378.45 | 365.25 | 367.80 | 364.57 | -2.47% | 87,197 |
| Jun 2, 2025 | 372.15 | 383.90 | 370.75 | 377.10 | 373.79 | 1.05% | 68,637 |
| May 30, 2025 | 377.90 | 377.90 | 371.00 | 373.20 | 369.92 | -0.85% | 38,025 |
| May 29, 2025 | 379.95 | 380.75 | 375.15 | 376.40 | 373.09 | 0.08% | 24,552 |
| May 28, 2025 | 373.05 | 383.50 | 373.00 | 376.10 | 372.80 | 0.01% | 64,002 |
| May 27, 2025 | 376.50 | 380.80 | 375.05 | 376.05 | 372.75 | -0.73% | 45,970 |
| May 26, 2025 | 383.10 | 389.95 | 376.00 | 378.80 | 375.47 | -1.06% | 67,939 |