JK Tyre & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	385.75	396.40	383.00	394.10	394.10	1.97%	178,719
May 25, 2026	375.00	388.35	375.00	386.50	386.50	4.93%	163,265
May 22, 2026	365.65	372.95	363.00	368.35	368.35	1.10%	42,326
May 21, 2026	368.45	371.90	363.20	364.35	364.35	0.97%	36,063
May 20, 2026	370.55	370.55	357.80	360.85	360.85	-2.08%	45,447
May 19, 2026	361.20	369.35	360.00	368.50	368.50	2.36%	89,146
May 18, 2026	375.95	375.95	358.10	360.00	360.00	-4.70%	849,174
May 15, 2026	382.70	385.15	375.60	377.75	377.75	-1.20%	28,314
May 14, 2026	381.35	386.70	377.05	382.35	382.35	0.33%	59,670
May 13, 2026	384.60	386.00	379.00	381.10	381.10	-0.91%	63,246
May 12, 2026	391.25	396.00	381.65	384.60	384.60	-2.81%	86,990
May 11, 2026	397.15	401.05	394.35	395.70	395.70	-2.56%	92,609
May 8, 2026	410.35	410.35	405.60	406.10	406.10	-0.96%	29,214
May 7, 2026	418.90	419.10	408.90	410.05	410.05	-1.20%	86,877
May 6, 2026	409.00	417.00	401.35	415.05	415.05	3.09%	61,721
May 5, 2026	402.70	405.30	398.50	402.60	402.60	-0.31%	51,647
May 4, 2026	407.35	412.60	401.75	403.85	403.85	-0.62%	59,742
Apr 30, 2026	404.75	410.00	397.50	406.35	406.35	-0.20%	84,844
Apr 29, 2026	406.95	424.80	405.95	407.15	407.15	1.67%	223,458
Apr 28, 2026	405.35	408.40	399.70	400.45	400.45	-1.10%	76,284
Apr 27, 2026	398.20	406.40	396.10	404.90	404.90	1.84%	97,364
Apr 24, 2026	411.30	418.55	396.20	397.60	397.60	-4.98%	131,883
Apr 23, 2026	426.70	427.40	417.10	418.45	418.45	-1.94%	25,831
Apr 22, 2026	426.40	431.50	422.05	426.75	426.75	0.68%	43,573
Apr 21, 2026	423.30	427.00	421.30	423.85	423.85	1.12%	71,669
Apr 20, 2026	432.90	432.90	416.95	419.15	419.15	-2.14%	69,127
Apr 17, 2026	413.10	441.55	413.10	428.30	428.30	1.99%	155,049
Apr 16, 2026	430.20	431.00	418.75	419.95	419.95	-1.05%	276,805
Apr 15, 2026	438.20	438.20	423.10	424.40	424.40	1.10%	52,772
Apr 13, 2026	420.00	425.00	411.80	419.80	419.80	-2.95%	44,061
Apr 10, 2026	426.05	435.70	425.35	432.55	432.55	2.72%	87,728
Apr 9, 2026	421.85	427.00	411.75	421.10	421.10	-0.34%	48,929
Apr 8, 2026	433.75	434.70	416.20	422.55	422.55	7.55%	164,761
Apr 7, 2026	389.50	394.50	381.60	392.90	392.90	-0.09%	56,013
Apr 6, 2026	389.05	394.30	380.20	393.25	393.25	1.09%	68,567
Apr 2, 2026	382.00	391.45	376.60	389.00	389.00	-1.23%	67,122
Apr 1, 2026	395.05	401.25	390.10	393.85	393.85	3.30%	84,229
Mar 30, 2026	394.80	394.80	379.00	381.25	381.25	-4.28%	72,197
Mar 27, 2026	401.45	403.75	394.85	398.30	398.30	-2.16%	85,257
Mar 25, 2026	406.00	411.50	401.85	407.10	407.10	2.16%	112,931
Mar 24, 2026	408.45	417.00	393.00	398.50	398.50	1.61%	160,272
Mar 23, 2026	416.00	416.00	390.00	392.20	392.20	-6.00%	92,864
Mar 20, 2026	417.65	426.50	413.00	417.25	417.25	1.18%	36,186
Mar 19, 2026	420.15	427.70	410.65	412.40	412.40	-5.65%	103,113
Mar 18, 2026	421.25	439.00	417.95	437.10	437.10	3.76%	120,644
Mar 17, 2026	419.95	423.15	411.35	421.25	421.25	0.67%	99,413
Mar 16, 2026	411.40	421.95	399.20	418.45	418.45	1.57%	119,425
Mar 13, 2026	428.45	429.45	410.50	412.00	412.00	-4.38%	109,828
Mar 12, 2026	431.35	433.65	421.15	430.85	430.85	-0.93%	134,149
Mar 11, 2026	448.80	449.20	432.00	434.90	434.90	-2.80%	78,959