JK Tyre & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	438.10	447.40	430.30	441.05	441.05	0.31%	148,207
Mar 4, 2026	462.05	468.75	437.10	439.70	439.70	-7.84%	207,885
Mar 2, 2026	420.40	489.95	420.40	477.10	477.10	-4.80%	325,709
Feb 27, 2026	530.20	530.65	499.00	501.15	501.15	-5.54%	110,953
Feb 26, 2026	540.00	540.00	523.10	530.55	530.55	-0.99%	75,175
Feb 25, 2026	536.00	557.25	533.00	535.85	535.85	0.22%	50,880
Feb 24, 2026	533.15	542.75	530.40	534.65	534.65	0.44%	76,645
Feb 23, 2026	543.60	545.80	530.85	532.30	532.30	-1.07%	49,397
Feb 20, 2026	560.15	562.00	527.70	538.05	538.05	-3.56%	199,645
Feb 19, 2026	568.60	581.85	554.10	557.90	557.90	-1.73%	82,319
Feb 18, 2026	573.70	577.60	566.95	567.75	567.75	-0.37%	32,669
Feb 17, 2026	588.30	588.30	560.95	569.85	569.85	-2.15%	42,434
Feb 16, 2026	595.90	601.25	576.30	582.40	582.40	-0.95%	125,890
Feb 13, 2026	580.10	597.60	574.75	588.00	588.00	0.88%	213,693
Feb 12, 2026	605.05	608.55	580.85	582.85	582.85	-3.65%	186,596
Feb 11, 2026	573.20	611.60	571.05	604.90	604.90	5.77%	473,958
Feb 10, 2026	564.60	588.00	560.00	571.90	571.90	2.95%	133,312
Feb 9, 2026	554.80	582.75	538.35	555.50	555.50	2.42%	442,160
Feb 6, 2026	531.40	544.65	509.80	542.40	542.40	1.18%	173,292
Feb 5, 2026	550.00	550.00	535.40	536.05	536.05	-1.89%	24,078
Feb 4, 2026	535.05	555.50	531.60	546.40	546.40	2.26%	121,392
Feb 3, 2026	544.00	546.95	528.00	534.30	534.30	2.10%	78,933
Feb 2, 2026	500.60	526.95	500.60	523.30	523.30	4.71%	119,391
Feb 1, 2026	522.05	522.05	498.00	499.75	499.75	-3.80%	67,896
Jan 30, 2026	503.80	521.40	502.20	519.50	519.50	3.13%	38,313
Jan 29, 2026	502.30	507.60	494.70	503.75	503.75	-0.61%	34,013
Jan 28, 2026	503.25	512.95	500.50	506.85	506.85	-0.78%	51,643
Jan 27, 2026	508.50	514.90	498.10	510.85	510.85	0.30%	75,663
Jan 23, 2026	512.55	525.00	502.75	509.30	509.30	-2.07%	36,354
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