JK Tyre & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	410.50	415.25	407.00	410.35	410.35	1.50%	66,389
Jul 9, 2026	395.45	406.75	395.45	404.30	404.30	1.88%	74,400
Jul 8, 2026	408.20	416.95	395.00	396.85	396.85	-4.05%	86,626
Jul 7, 2026	412.00	424.60	411.70	413.60	413.60	1.04%	90,424
Jul 6, 2026	412.75	415.15	405.80	409.35	409.35	-0.80%	93,105
Jul 3, 2026	419.15	420.00	411.65	412.65	412.65	-0.90%	75,774
Jul 2, 2026	399.00	419.40	399.00	416.40	416.40	5.02%	359,515
Jul 1, 2026	395.90	401.45	392.50	396.50	396.50	0.71%	50,396
Jun 30, 2026	390.00	395.45	388.05	393.70	393.70	1.33%	45,897
Jun 29, 2026	397.60	400.00	387.80	388.55	388.55	-2.15%	48,496
Jun 25, 2026	409.55	415.00	395.00	397.10	397.10	-1.43%	103,613
Jun 24, 2026	405.05	408.40	397.55	402.85	402.85	-0.98%	40,590
Jun 23, 2026	412.05	413.95	405.05	406.85	406.85	-0.88%	42,444
Jun 22, 2026	401.75	417.60	401.30	410.45	410.45	2.31%	170,990
Jun 19, 2026	395.00	404.75	390.15	401.20	401.20	0.94%	142,416
Jun 18, 2026	399.35	399.90	395.80	397.45	397.45	0.86%	42,056
Jun 17, 2026	391.90	403.50	390.95	394.05	394.05	1.77%	248,378
Jun 16, 2026	393.50	396.05	385.80	387.20	387.20	-1.27%	77,080
Jun 15, 2026	391.80	399.80	384.85	392.20	392.20	3.77%	158,744
Jun 12, 2026	364.15	380.90	359.05	377.95	377.95	7.11%	153,594
Jun 11, 2026	361.30	361.30	351.15	352.85	352.85	-3.21%	105,938
Jun 10, 2026	371.15	371.15	362.50	364.55	364.55	-1.82%	82,728
Jun 9, 2026	370.35	372.25	366.70	371.30	371.30	1.73%	42,475
Jun 8, 2026	378.25	379.00	362.60	365.00	365.00	-4.46%	111,516
Jun 5, 2026	386.20	389.00	380.40	382.05	382.05	-0.97%	49,629
Jun 4, 2026	381.90	387.65	380.20	385.80	385.80	-0.19%	54,574
Jun 3, 2026	387.15	388.00	380.05	386.55	386.55	-0.50%	59,641
Jun 2, 2026	383.40	394.00	377.50	388.50	388.50	0.37%	143,421
Jun 1, 2026	408.00	409.50	382.75	387.05	387.05	-5.16%	161,778
May 29, 2026	418.35	418.35	405.50	408.10	408.10	-1.04%	63,549
May 27, 2026	419.95	422.00	410.05	412.40	412.40	4.64%	654,248
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