JK Tyre & Industries Limited (BOM:530007)
India · Delayed Price · Currency is INR 415.05
+12.45 (3.09%)
At close: May 6, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 405.35 | 408.40 | 399.70 | 400.45 | 400.45 | -1.10% | 76,284 |
| Apr 27, 2026 | 398.20 | 406.40 | 396.10 | 404.90 | 404.90 | 1.84% | 97,364 |
| Apr 24, 2026 | 411.30 | 418.55 | 396.20 | 397.60 | 397.60 | -4.98% | 131,883 |
| Apr 23, 2026 | 426.70 | 427.40 | 417.10 | 418.45 | 418.45 | -1.94% | 25,831 |
| Apr 22, 2026 | 426.40 | 431.50 | 422.05 | 426.75 | 426.75 | 0.68% | 43,573 |
| Apr 21, 2026 | 423.30 | 427.00 | 421.30 | 423.85 | 423.85 | 1.12% | 71,669 |
| Apr 20, 2026 | 432.90 | 432.90 | 416.95 | 419.15 | 419.15 | -2.14% | 69,127 |
| Apr 17, 2026 | 413.10 | 441.55 | 413.10 | 428.30 | 428.30 | 1.99% | 155,049 |
| Apr 16, 2026 | 430.20 | 431.00 | 418.75 | 419.95 | 419.95 | -1.05% | 276,805 |
| Apr 15, 2026 | 438.20 | 438.20 | 423.10 | 424.40 | 424.40 | 1.10% | 52,772 |
| Apr 13, 2026 | 420.00 | 425.00 | 411.80 | 419.80 | 419.80 | -2.95% | 44,061 |
| Apr 10, 2026 | 426.05 | 435.70 | 425.35 | 432.55 | 432.55 | 2.72% | 87,728 |
| Apr 9, 2026 | 421.85 | 427.00 | 411.75 | 421.10 | 421.10 | -0.34% | 48,929 |
| Apr 8, 2026 | 433.75 | 434.70 | 416.20 | 422.55 | 422.55 | 7.55% | 164,761 |
| Apr 7, 2026 | 389.50 | 394.50 | 381.60 | 392.90 | 392.90 | -0.09% | 56,013 |
| Apr 6, 2026 | 389.05 | 394.30 | 380.20 | 393.25 | 393.25 | 1.09% | 68,567 |
| Apr 2, 2026 | 382.00 | 391.45 | 376.60 | 389.00 | 389.00 | -1.23% | 67,122 |
| Apr 1, 2026 | 395.05 | 401.25 | 390.10 | 393.85 | 393.85 | 3.30% | 84,229 |
| Mar 30, 2026 | 394.80 | 394.80 | 379.00 | 381.25 | 381.25 | -4.28% | 72,197 |
| Mar 27, 2026 | 401.45 | 403.75 | 394.85 | 398.30 | 398.30 | -2.16% | 85,257 |
| Mar 25, 2026 | 406.00 | 411.50 | 401.85 | 407.10 | 407.10 | 2.16% | 112,931 |
| Mar 24, 2026 | 408.45 | 417.00 | 393.00 | 398.50 | 398.50 | 1.61% | 160,272 |
| Mar 23, 2026 | 416.00 | 416.00 | 390.00 | 392.20 | 392.20 | -6.00% | 92,864 |
| Mar 20, 2026 | 417.65 | 426.50 | 413.00 | 417.25 | 417.25 | 1.18% | 36,186 |
| Mar 19, 2026 | 420.15 | 427.70 | 410.65 | 412.40 | 412.40 | -5.65% | 103,113 |
| Mar 18, 2026 | 421.25 | 439.00 | 417.95 | 437.10 | 437.10 | 3.76% | 120,644 |
| Mar 17, 2026 | 419.95 | 423.15 | 411.35 | 421.25 | 421.25 | 0.67% | 99,413 |
| Mar 16, 2026 | 411.40 | 421.95 | 399.20 | 418.45 | 418.45 | 1.57% | 119,425 |
| Mar 13, 2026 | 428.45 | 429.45 | 410.50 | 412.00 | 412.00 | -4.38% | 109,828 |
| Mar 12, 2026 | 431.35 | 433.65 | 421.15 | 430.85 | 430.85 | -0.93% | 134,149 |
| Mar 11, 2026 | 448.80 | 449.20 | 432.00 | 434.90 | 434.90 | -2.80% | 78,959 |
| Mar 10, 2026 | 440.50 | 449.50 | 432.40 | 447.45 | 447.45 | 5.29% | 81,476 |
| Mar 9, 2026 | 439.95 | 439.95 | 413.20 | 424.95 | 424.95 | -6.05% | 467,659 |
| Mar 6, 2026 | 441.05 | 454.80 | 437.75 | 452.30 | 452.30 | 2.55% | 131,380 |
| Mar 5, 2026 | 438.10 | 447.40 | 430.30 | 441.05 | 441.05 | 0.31% | 148,207 |
| Mar 4, 2026 | 462.05 | 468.75 | 437.10 | 439.70 | 439.70 | -7.84% | 207,885 |
| Mar 2, 2026 | 420.40 | 489.95 | 420.40 | 477.10 | 477.10 | -4.80% | 325,709 |
| Feb 27, 2026 | 530.20 | 530.65 | 499.00 | 501.15 | 501.15 | -5.54% | 110,953 |
| Feb 26, 2026 | 540.00 | 540.00 | 523.10 | 530.55 | 530.55 | -0.99% | 75,175 |
| Feb 25, 2026 | 536.00 | 557.25 | 533.00 | 535.85 | 535.85 | 0.22% | 50,880 |
| Feb 24, 2026 | 533.15 | 542.75 | 530.40 | 534.65 | 534.65 | 0.44% | 76,645 |
| Feb 23, 2026 | 543.60 | 545.80 | 530.85 | 532.30 | 532.30 | -1.07% | 49,397 |
| Feb 20, 2026 | 560.15 | 562.00 | 527.70 | 538.05 | 538.05 | -3.56% | 199,645 |
| Feb 19, 2026 | 568.60 | 581.85 | 554.10 | 557.90 | 557.90 | -1.73% | 82,319 |
| Feb 18, 2026 | 573.70 | 577.60 | 566.95 | 567.75 | 567.75 | -0.37% | 32,669 |