JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 309.20
-13.90 (-4.30%)
At close: Oct 23, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 322.90 | 323.10 | 304.50 | 309.20 | 309.20 | -4.30% | 98,750 |
| Oct 22, 2026 | 327.00 | 327.35 | 320.00 | 323.10 | 323.10 | -1.09% | 26,569 |
| Oct 21, 2026 | 332.50 | 334.65 | 323.95 | 326.65 | 326.65 | -1.60% | 33,414 |
| Oct 19, 2026 | 336.10 | 338.35 | 331.50 | 331.95 | 331.95 | -1.92% | 26,483 |
| Oct 16, 2026 | 337.90 | 342.80 | 336.85 | 338.45 | 338.45 | 0.18% | 31,108 |
| Oct 15, 2026 | 336.15 | 341.00 | 335.00 | 337.85 | 337.85 | 0.36% | 40,576 |
| Oct 14, 2026 | 334.65 | 341.35 | 332.95 | 336.65 | 336.65 | -0.04% | 42,935 |
| Oct 13, 2026 | 332.55 | 337.95 | 331.95 | 336.80 | 336.80 | 1.37% | 19,477 |
| Oct 12, 2026 | 333.40 | 337.75 | 331.00 | 332.25 | 332.25 | -0.34% | 23,528 |
| Oct 9, 2026 | 331.75 | 334.70 | 327.05 | 333.40 | 333.40 | 0.94% | 35,626 |
| Oct 8, 2026 | 333.25 | 335.60 | 328.25 | 330.30 | 330.30 | -0.91% | 40,913 |
| Oct 7, 2026 | 338.65 | 341.20 | 333.00 | 333.35 | 333.35 | -1.80% | 112,311 |
| Oct 6, 2026 | 340.00 | 342.35 | 338.65 | 339.45 | 339.45 | -0.03% | 28,744 |
| Oct 5, 2026 | 335.10 | 345.90 | 335.10 | 339.55 | 339.55 | -0.24% | 44,543 |
| 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 |