JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 520.05
+9.15 (1.79%)
At close: Jan 22, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 511.35 | 528.90 | 511.35 | 520.05 | 520.05 | 1.79% | 66,894 |
| Jan 21, 2026 | 499.05 | 512.00 | 490.20 | 510.90 | 510.90 | 2.25% | 121,662 |
| Jan 20, 2026 | 510.05 | 517.00 | 488.35 | 499.65 | 499.65 | -1.38% | 131,004 |
| Jan 19, 2026 | 496.35 | 509.80 | 496.35 | 506.65 | 506.65 | 0.63% | 53,615 |
| Jan 16, 2026 | 507.40 | 509.10 | 499.00 | 503.50 | 503.50 | -0.51% | 29,848 |
| Jan 14, 2026 | 500.45 | 510.00 | 500.45 | 506.10 | 506.10 | 0.40% | 22,429 |
| Jan 13, 2026 | 506.20 | 513.60 | 500.90 | 504.10 | 504.10 | 0.33% | 44,054 |
| Jan 12, 2026 | 501.00 | 504.60 | 482.35 | 502.45 | 502.45 | -0.63% | 78,702 |
| Jan 9, 2026 | 507.15 | 516.00 | 499.35 | 505.65 | 505.65 | -0.30% | 93,057 |
| Jan 8, 2026 | 506.50 | 523.70 | 504.40 | 507.15 | 507.15 | -0.72% | 96,636 |
| Jan 7, 2026 | 508.15 | 518.20 | 508.15 | 510.85 | 510.85 | 0.09% | 31,985 |
| Jan 6, 2026 | 508.00 | 511.70 | 498.00 | 510.40 | 510.40 | 0.45% | 46,978 |
| Jan 5, 2026 | 513.05 | 515.10 | 506.15 | 508.10 | 508.10 | -0.71% | 61,336 |
| Jan 2, 2026 | 519.00 | 524.80 | 509.10 | 511.75 | 511.75 | -0.90% | 66,651 |
| Jan 1, 2026 | 503.10 | 522.00 | 502.85 | 516.40 | 516.40 | 2.64% | 156,498 |
| Dec 31, 2025 | 509.25 | 509.70 | 501.25 | 503.10 | 503.10 | -0.26% | 45,311 |
| Dec 30, 2025 | 495.45 | 506.90 | 493.05 | 504.40 | 504.40 | 0.90% | 63,283 |
| Dec 29, 2025 | 501.10 | 517.30 | 496.75 | 499.90 | 499.90 | 0.55% | 144,776 |
| Dec 26, 2025 | 508.45 | 508.45 | 496.00 | 497.15 | 497.15 | -2.22% | 62,207 |
| Dec 24, 2025 | 512.00 | 516.00 | 506.05 | 508.45 | 508.45 | -0.38% | 116,239 |
| Dec 23, 2025 | 491.05 | 522.30 | 490.50 | 510.40 | 510.40 | 4.00% | 239,181 |
| Dec 22, 2025 | 488.55 | 496.45 | 481.00 | 490.75 | 490.75 | 1.09% | 69,769 |
| Dec 19, 2025 | 459.70 | 491.90 | 459.70 | 485.45 | 485.45 | 5.77% | 492,868 |
| Dec 18, 2025 | 459.40 | 461.95 | 452.15 | 458.95 | 458.95 | -1.26% | 32,830 |
| Dec 17, 2025 | 469.85 | 473.50 | 462.30 | 464.80 | 464.80 | -0.69% | 17,609 |
| Dec 16, 2025 | 470.15 | 473.50 | 463.05 | 468.05 | 468.05 | -0.35% | 31,776 |
| Dec 15, 2025 | 448.95 | 471.00 | 448.95 | 469.70 | 469.70 | 3.16% | 57,789 |
| Dec 12, 2025 | 453.25 | 462.50 | 452.75 | 455.30 | 455.30 | 0.69% | 53,577 |
| Dec 11, 2025 | 445.30 | 456.00 | 442.75 | 452.20 | 452.20 | 1.52% | 40,620 |
| Dec 10, 2025 | 445.60 | 456.10 | 442.90 | 445.45 | 445.45 | -0.03% | 44,713 |
| Dec 9, 2025 | 445.20 | 449.45 | 437.65 | 445.60 | 445.60 | -0.86% | 44,274 |
| Dec 8, 2025 | 464.80 | 466.20 | 448.00 | 449.45 | 449.45 | -3.22% | 92,652 |
| Dec 5, 2025 | 473.45 | 474.30 | 461.55 | 464.40 | 464.40 | -1.99% | 41,414 |
| Dec 4, 2025 | 462.85 | 477.00 | 459.00 | 473.85 | 473.85 | 1.96% | 155,772 |
| Dec 3, 2025 | 448.20 | 469.20 | 448.20 | 464.75 | 464.75 | 2.27% | 204,543 |
| Dec 2, 2025 | 457.80 | 457.80 | 446.80 | 454.45 | 454.45 | 1.24% | 28,359 |
| Dec 1, 2025 | 449.05 | 464.00 | 447.70 | 448.90 | 448.90 | 0.39% | 85,678 |
| Nov 28, 2025 | 448.50 | 451.55 | 446.10 | 447.15 | 447.15 | -0.22% | 26,606 |
| Nov 27, 2025 | 456.00 | 458.70 | 444.80 | 448.15 | 448.15 | -1.72% | 40,486 |
| Nov 26, 2025 | 443.25 | 457.60 | 442.50 | 456.00 | 456.00 | 3.24% | 55,344 |
| Nov 25, 2025 | 443.70 | 447.55 | 441.00 | 441.70 | 441.70 | -1.19% | 41,969 |
| Nov 24, 2025 | 446.40 | 450.30 | 440.80 | 447.00 | 447.00 | 0.13% | 24,381 |
| Nov 21, 2025 | 450.05 | 461.00 | 444.00 | 446.40 | 446.40 | -0.90% | 84,122 |
| Nov 20, 2025 | 447.45 | 453.30 | 443.15 | 450.45 | 450.45 | 0.85% | 57,397 |
| Nov 19, 2025 | 455.45 | 458.05 | 444.45 | 446.65 | 446.65 | -2.00% | 29,564 |
| Nov 18, 2025 | 462.25 | 465.20 | 454.45 | 455.75 | 455.75 | -1.29% | 21,991 |
| Nov 17, 2025 | 460.90 | 472.85 | 460.90 | 461.70 | 461.70 | 0.45% | 42,456 |
| Nov 14, 2025 | 465.15 | 473.75 | 457.45 | 459.65 | 459.65 | -1.47% | 76,777 |
| Nov 13, 2025 | 467.45 | 475.90 | 463.50 | 466.50 | 466.50 | -0.13% | 158,177 |
| Nov 12, 2025 | 452.05 | 468.80 | 452.05 | 467.10 | 467.10 | 3.14% | 136,698 |