JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 340.35
-6.65 (-1.92%)
At close: Oct 1, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 346.95 | 346.95 | 334.50 | 340.35 | 340.35 | -1.92% | 56,562 |
| Sep 30, 2026 | 336.55 | 349.00 | 336.55 | 347.00 | 347.00 | 3.58% | 90,468 |
| Sep 29, 2026 | 338.50 | 340.00 | 333.05 | 335.00 | 335.00 | -0.84% | 84,715 |
| Sep 28, 2026 | 345.00 | 345.00 | 337.10 | 337.85 | 337.85 | -2.31% | 32,157 |
| Sep 25, 2026 | 345.75 | 347.85 | 338.90 | 345.85 | 345.85 | -0.35% | 32,470 |
| Sep 24, 2026 | 351.95 | 353.15 | 346.20 | 347.05 | 347.05 | -2.31% | 23,593 |
| Sep 23, 2026 | 349.85 | 358.25 | 349.60 | 355.25 | 355.25 | 2.54% | 36,871 |
| Sep 22, 2026 | 347.35 | 352.35 | 345.20 | 346.45 | 346.45 | -0.22% | 34,700 |
| Sep 21, 2026 | 349.60 | 352.00 | 344.35 | 347.20 | 347.20 | -0.67% | 36,902 |
| Sep 18, 2026 | 350.00 | 352.15 | 344.45 | 349.55 | 349.55 | 0.27% | 41,499 |
| Sep 17, 2026 | 343.90 | 349.80 | 343.85 | 348.60 | 348.60 | 1.54% | 30,880 |
| Sep 16, 2026 | 345.00 | 350.35 | 339.45 | 343.30 | 343.30 | -0.62% | 97,829 |
| Sep 15, 2026 | 353.15 | 354.85 | 342.95 | 345.45 | 345.45 | -2.48% | 61,519 |
| Sep 11, 2026 | 356.00 | 356.05 | 350.55 | 354.25 | 354.25 | -0.94% | 23,914 |
| Sep 10, 2026 | 358.85 | 359.00 | 351.00 | 357.60 | 357.60 | 0.31% | 56,836 |
| Sep 9, 2026 | 364.00 | 364.40 | 355.55 | 356.50 | 356.50 | -2.06% | 26,611 |
| Sep 8, 2026 | 367.55 | 368.60 | 363.00 | 364.00 | 364.00 | -1.19% | 12,013 |
| Sep 7, 2026 | 366.90 | 369.85 | 366.45 | 368.40 | 368.40 | 0.26% | 26,299 |
| Sep 4, 2026 | 368.30 | 372.15 | 366.55 | 367.45 | 367.45 | -0.57% | 37,108 |
| Sep 3, 2026 | 370.10 | 373.15 | 369.00 | 369.55 | 369.55 | -0.15% | 27,096 |
| Sep 2, 2026 | 369.00 | 371.70 | 364.20 | 370.10 | 370.10 | -1.06% | 61,075 |
| Sep 1, 2026 | 377.20 | 378.90 | 372.50 | 374.05 | 374.05 | -1.32% | 65,143 |
| Aug 31, 2026 | 378.45 | 381.45 | 372.20 | 379.05 | 379.05 | -0.24% | 17,748 |
| Aug 28, 2026 | 380.40 | 382.35 | 377.30 | 379.95 | 379.95 | 0.40% | 40,312 |
| Aug 27, 2026 | 383.70 | 384.55 | 377.45 | 378.45 | 378.45 | -1.37% | 34,742 |
| Aug 26, 2026 | 382.05 | 386.10 | 381.50 | 383.70 | 383.70 | 0.81% | 19,993 |
| Aug 25, 2026 | 381.30 | 382.65 | 380.00 | 380.60 | 380.60 | -0.54% | 23,251 |
| Aug 24, 2026 | 379.00 | 384.50 | 377.40 | 382.65 | 382.65 | 2.08% | 68,009 |
| Aug 21, 2026 | 374.05 | 377.95 | 372.45 | 374.85 | 374.85 | 0.28% | 54,063 |
| Aug 20, 2026 | 377.60 | 379.60 | 372.65 | 373.80 | 373.80 | -0.32% | 77,406 |
| Aug 19, 2026 | 387.40 | 387.40 | 374.00 | 375.00 | 375.00 | -2.09% | 58,977 |
| Aug 18, 2026 | 382.00 | 384.20 | 381.00 | 383.00 | 383.00 | 0.26% | 33,007 |
| Aug 17, 2026 | 382.00 | 383.50 | 380.80 | 382.00 | 382.00 | -0.59% | 47,514 |
| Aug 14, 2026 | 382.95 | 385.30 | 382.25 | 384.25 | 384.25 | 0.18% | 565,837 |
| Aug 13, 2026 | 386.05 | 388.95 | 382.95 | 383.55 | 383.55 | -0.81% | 75,713 |
| Aug 12, 2026 | 391.40 | 391.45 | 385.50 | 386.70 | 386.70 | -1.09% | 55,822 |
| Aug 11, 2026 | 386.75 | 392.15 | 382.80 | 390.95 | 390.95 | 1.51% | 109,664 |
| Aug 10, 2026 | 391.10 | 391.30 | 381.50 | 385.15 | 385.15 | -2.49% | 178,111 |
| Aug 7, 2026 | 412.75 | 414.20 | 384.90 | 395.00 | 395.00 | -4.42% | 204,886 |
| Aug 6, 2026 | 415.50 | 416.95 | 410.50 | 413.25 | 413.25 | -0.54% | 107,103 |
| Aug 5, 2026 | 414.05 | 422.00 | 414.00 | 415.50 | 415.50 | 1.24% | 179,388 |
| Aug 4, 2026 | 413.00 | 413.00 | 404.40 | 410.40 | 410.40 | 0.10% | 56,197 |
| Aug 3, 2026 | 406.65 | 418.15 | 402.85 | 410.00 | 410.00 | 2.64% | 71,441 |
| Jul 31, 2026 | 400.15 | 407.95 | 398.00 | 399.45 | 399.45 | 0.55% | 74,836 |
| Jul 30, 2026 | 400.00 | 404.10 | 393.55 | 397.25 | 397.25 | 0.01% | 36,700 |
| Jul 29, 2026 | 404.10 | 405.00 | 400.05 | 401.20 | 397.20 | 0.14% | 15,229 |
| Jul 28, 2026 | 399.05 | 403.45 | 396.00 | 400.65 | 396.66 | 0.23% | 69,951 |
| Jul 27, 2026 | 396.00 | 402.10 | 394.75 | 399.75 | 395.76 | 2.42% | 17,616 |
| Jul 24, 2026 | 382.60 | 392.00 | 379.20 | 390.30 | 386.41 | 0.88% | 46,445 |
| Jul 23, 2026 | 386.25 | 392.55 | 385.30 | 386.90 | 383.04 | -1.12% | 64,086 |