JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 399.45
+2.20 (0.55%)
At close: Jul 31, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 399.00 | 419.40 | 399.00 | 416.40 | 412.25 | 5.02% | 359,515 |
| Jul 1, 2026 | 395.90 | 401.45 | 392.50 | 396.50 | 392.55 | 0.71% | 50,396 |
| Jun 30, 2026 | 390.00 | 395.45 | 388.05 | 393.70 | 389.77 | 1.33% | 45,897 |
| Jun 29, 2026 | 397.60 | 400.00 | 387.80 | 388.55 | 384.68 | -2.15% | 48,496 |
| Jun 25, 2026 | 409.55 | 415.00 | 395.00 | 397.10 | 393.14 | -1.43% | 103,613 |
| Jun 24, 2026 | 405.05 | 408.40 | 397.55 | 402.85 | 398.83 | -0.98% | 40,590 |
| Jun 23, 2026 | 412.05 | 413.95 | 405.05 | 406.85 | 402.79 | -0.88% | 42,444 |
| Jun 22, 2026 | 401.75 | 417.60 | 401.30 | 410.45 | 406.36 | 2.31% | 170,990 |
| Jun 19, 2026 | 395.00 | 404.75 | 390.15 | 401.20 | 397.20 | 0.94% | 142,416 |
| Jun 18, 2026 | 399.35 | 399.90 | 395.80 | 397.45 | 393.49 | 0.86% | 42,056 |
| Jun 17, 2026 | 391.90 | 403.50 | 390.95 | 394.05 | 390.12 | 1.77% | 248,378 |
| Jun 16, 2026 | 393.50 | 396.05 | 385.80 | 387.20 | 383.34 | -1.27% | 77,080 |
| Jun 15, 2026 | 391.80 | 399.80 | 384.85 | 392.20 | 388.29 | 3.77% | 158,744 |
| Jun 12, 2026 | 364.15 | 380.90 | 359.05 | 377.95 | 374.18 | 7.11% | 153,594 |
| Jun 11, 2026 | 361.30 | 361.30 | 351.15 | 352.85 | 349.33 | -3.21% | 105,938 |
| Jun 10, 2026 | 371.15 | 371.15 | 362.50 | 364.55 | 360.92 | -1.82% | 82,728 |
| Jun 9, 2026 | 370.35 | 372.25 | 366.70 | 371.30 | 367.60 | 1.73% | 42,475 |
| Jun 8, 2026 | 378.25 | 379.00 | 362.60 | 365.00 | 361.36 | -4.46% | 111,516 |
| Jun 5, 2026 | 386.20 | 389.00 | 380.40 | 382.05 | 378.24 | -0.97% | 49,629 |
| Jun 4, 2026 | 381.90 | 387.65 | 380.20 | 385.80 | 381.95 | -0.19% | 54,574 |
| Jun 3, 2026 | 387.15 | 388.00 | 380.05 | 386.55 | 382.70 | -0.50% | 59,641 |
| Jun 2, 2026 | 383.40 | 394.00 | 377.50 | 388.50 | 384.63 | 0.37% | 143,421 |
| Jun 1, 2026 | 408.00 | 409.50 | 382.75 | 387.05 | 383.19 | -5.16% | 161,778 |
| May 29, 2026 | 418.35 | 418.35 | 405.50 | 408.10 | 404.03 | -1.04% | 63,549 |
| May 27, 2026 | 419.95 | 422.00 | 410.05 | 412.40 | 408.29 | 4.64% | 654,248 |
| May 26, 2026 | 385.75 | 396.40 | 383.00 | 394.10 | 390.17 | 1.97% | 178,719 |
| May 25, 2026 | 375.00 | 388.35 | 375.00 | 386.50 | 382.65 | 4.93% | 163,265 |
| May 22, 2026 | 365.65 | 372.95 | 363.00 | 368.35 | 364.68 | 1.10% | 42,326 |
| May 21, 2026 | 368.45 | 371.90 | 363.20 | 364.35 | 360.72 | 0.97% | 36,063 |