JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 354.25
-3.35 (-0.94%)
At close: Sep 11, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 396.15 | 398.10 | 390.30 | 391.30 | 387.40 | -1.83% | 18,380 |
| Jul 21, 2026 | 402.10 | 406.70 | 397.45 | 398.60 | 394.63 | -0.86% | 49,582 |
| Jul 20, 2026 | 399.10 | 403.20 | 397.05 | 402.05 | 398.04 | -0.31% | 93,417 |
| Jul 17, 2026 | 414.30 | 415.00 | 401.10 | 403.30 | 399.28 | -3.92% | 82,334 |
| Jul 16, 2026 | 413.25 | 423.55 | 412.30 | 419.75 | 415.57 | 1.83% | 166,525 |
| Jul 15, 2026 | 403.95 | 413.50 | 402.00 | 412.20 | 408.09 | 2.59% | 51,428 |
| Jul 14, 2026 | 404.05 | 409.00 | 400.00 | 401.80 | 397.79 | -2.04% | 71,863 |
| Jul 13, 2026 | 406.30 | 412.30 | 402.00 | 410.15 | 406.06 | -0.05% | 102,322 |
| Jul 10, 2026 | 410.50 | 415.25 | 407.00 | 410.35 | 406.26 | 1.50% | 66,389 |
| Jul 9, 2026 | 395.45 | 406.75 | 395.45 | 404.30 | 400.27 | 1.88% | 74,400 |
| Jul 8, 2026 | 408.20 | 416.95 | 395.00 | 396.85 | 392.89 | -4.05% | 86,626 |
| Jul 7, 2026 | 412.00 | 424.60 | 411.70 | 413.60 | 409.48 | 1.04% | 90,424 |
| Jul 6, 2026 | 412.75 | 415.15 | 405.80 | 409.35 | 405.27 | -0.80% | 93,105 |
| Jul 3, 2026 | 419.15 | 420.00 | 411.65 | 412.65 | 408.54 | -0.90% | 75,774 |