JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 388.50
-5.30 (-1.35%)
Apr 2, 2026, 3:30 PM IST
NSE:JKTYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 389.65 | 391.35 | 376.60 | 388.95 | 388.95 | -1.23% | 744,322 |
| Apr 1, 2026 | 400.15 | 401.50 | 390.00 | 393.80 | 393.80 | 3.39% | 1,135,734 |
| Mar 30, 2026 | 395.00 | 395.00 | 378.00 | 380.90 | 380.90 | -4.39% | 1,270,559 |
| Mar 27, 2026 | 404.00 | 404.05 | 394.90 | 398.40 | 398.40 | -2.08% | 863,566 |
| Mar 25, 2026 | 405.50 | 412.00 | 402.00 | 406.85 | 406.85 | 2.21% | 1,396,891 |
| Mar 24, 2026 | 409.95 | 416.95 | 393.05 | 398.05 | 398.05 | 1.53% | 2,509,687 |
| Mar 23, 2026 | 411.00 | 411.55 | 390.00 | 392.05 | 392.05 | -6.04% | 877,062 |
| Mar 20, 2026 | 420.95 | 426.60 | 412.50 | 417.25 | 417.25 | 1.09% | 818,278 |
| Mar 19, 2026 | 423.00 | 428.00 | 410.50 | 412.75 | 412.75 | -5.50% | 932,068 |
| Mar 18, 2026 | 421.00 | 439.40 | 417.80 | 436.75 | 436.75 | 3.84% | 1,215,378 |
| Mar 17, 2026 | 420.00 | 421.90 | 411.20 | 420.60 | 420.60 | 0.53% | 897,779 |
| Mar 16, 2026 | 412.60 | 422.15 | 399.00 | 418.40 | 418.40 | 1.62% | 1,537,838 |
| Mar 13, 2026 | 427.20 | 429.30 | 410.00 | 411.75 | 411.75 | -4.40% | 1,273,463 |
| Mar 12, 2026 | 432.00 | 432.90 | 421.20 | 430.70 | 430.70 | -0.93% | 1,527,673 |
| Mar 11, 2026 | 450.00 | 451.00 | 432.00 | 434.75 | 434.75 | -2.84% | 1,014,666 |
| Mar 10, 2026 | 440.00 | 449.65 | 432.00 | 447.45 | 447.45 | 5.26% | 1,655,886 |
| Mar 9, 2026 | 439.00 | 439.55 | 412.65 | 425.10 | 425.10 | -6.07% | 3,947,796 |
| Mar 6, 2026 | 440.85 | 455.00 | 437.70 | 452.55 | 452.55 | 2.65% | 1,973,465 |
| Mar 5, 2026 | 440.00 | 447.55 | 430.35 | 440.85 | 440.85 | 0.26% | 2,356,126 |
| Mar 4, 2026 | 465.00 | 469.50 | 436.30 | 439.70 | 439.70 | -7.96% | 3,406,483 |
| Mar 2, 2026 | 443.60 | 489.90 | 443.60 | 477.75 | 477.75 | -4.66% | 2,769,943 |
| Feb 27, 2026 | 530.00 | 531.65 | 498.65 | 501.10 | 501.10 | -5.57% | 2,101,229 |
| Feb 26, 2026 | 538.70 | 538.90 | 523.35 | 530.65 | 530.65 | -0.96% | 1,103,359 |
| Feb 25, 2026 | 535.50 | 557.00 | 532.55 | 535.80 | 535.80 | 0.20% | 2,338,504 |
| Feb 24, 2026 | 532.55 | 542.75 | 530.05 | 534.75 | 534.75 | 0.41% | 1,309,710 |
| Feb 23, 2026 | 540.00 | 546.00 | 530.50 | 532.55 | 532.55 | -1.07% | 1,152,903 |
| Feb 20, 2026 | 559.80 | 562.25 | 527.30 | 538.30 | 538.30 | -3.48% | 2,136,708 |
| Feb 19, 2026 | 572.00 | 581.80 | 553.15 | 557.70 | 557.70 | -1.80% | 1,673,516 |
| Feb 18, 2026 | 571.50 | 578.00 | 567.00 | 567.95 | 567.95 | -0.61% | 678,342 |
| Feb 17, 2026 | 586.00 | 586.00 | 562.10 | 571.45 | 571.45 | -1.91% | 1,041,589 |
| Feb 16, 2026 | 591.00 | 601.80 | 576.45 | 582.60 | 582.60 | -0.91% | 1,788,159 |
| Feb 13, 2026 | 582.00 | 598.00 | 575.50 | 587.95 | 587.95 | 0.89% | 2,096,508 |
| Feb 12, 2026 | 604.95 | 606.30 | 580.50 | 582.75 | 582.75 | -3.66% | 2,355,500 |
| Feb 11, 2026 | 574.40 | 611.90 | 569.35 | 604.90 | 604.90 | 5.82% | 6,676,372 |
| Feb 10, 2026 | 560.00 | 588.00 | 559.55 | 571.65 | 571.65 | 2.84% | 2,738,362 |
| Feb 9, 2026 | 550.00 | 582.60 | 538.05 | 555.85 | 555.85 | 2.66% | 6,695,807 |
| Feb 6, 2026 | 532.00 | 544.00 | 520.60 | 541.45 | 541.45 | 1.01% | 1,181,339 |
| Feb 5, 2026 | 549.90 | 549.90 | 535.00 | 536.05 | 536.05 | -1.91% | 586,928 |
| Feb 4, 2026 | 535.00 | 555.50 | 532.10 | 546.50 | 546.50 | 2.29% | 1,690,766 |
| Feb 3, 2026 | 545.00 | 545.00 | 527.60 | 534.25 | 534.25 | 1.86% | 1,715,794 |
| Feb 2, 2026 | 501.90 | 527.45 | 501.75 | 524.50 | 524.50 | 5.05% | 1,402,618 |
| Feb 1, 2026 | 522.95 | 523.70 | 498.00 | 499.30 | 499.30 | -3.93% | 571,420 |
| Jan 30, 2026 | 504.90 | 521.30 | 501.10 | 519.70 | 519.70 | 3.07% | 884,633 |
| Jan 29, 2026 | 507.20 | 507.20 | 494.50 | 504.20 | 504.20 | -0.59% | 678,036 |
| Jan 28, 2026 | 510.50 | 512.55 | 500.50 | 507.20 | 507.20 | -0.65% | 471,114 |
| Jan 27, 2026 | 508.05 | 515.10 | 497.65 | 510.50 | 510.50 | 0.48% | 702,793 |
| Jan 23, 2026 | 522.80 | 524.95 | 502.65 | 508.05 | 508.05 | -2.34% | 888,416 |
| Jan 22, 2026 | 513.00 | 528.95 | 512.50 | 520.20 | 520.20 | 1.81% | 1,291,752 |
| Jan 21, 2026 | 499.95 | 512.45 | 490.50 | 510.95 | 510.95 | 2.20% | 1,155,995 |
| Jan 20, 2026 | 510.45 | 516.95 | 488.70 | 499.95 | 499.95 | -1.32% | 1,415,073 |