JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 329.40
-5.65 (-1.69%)
Aug 1, 2025, 3:30 PM IST
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 335.05 | 340.65 | 328.60 | 329.40 | 329.40 | -1.69% | 262,460 |
| Jul 31, 2025 | 335.00 | 339.40 | 331.55 | 335.05 | 335.05 | -1.93% | 282,373 |
| Jul 30, 2025 | 344.00 | 347.70 | 341.00 | 341.65 | 338.65 | -0.55% | 184,460 |
| Jul 29, 2025 | 340.00 | 344.50 | 335.10 | 343.55 | 340.53 | 1.19% | 264,776 |
| Jul 28, 2025 | 346.65 | 349.00 | 338.00 | 339.50 | 336.52 | -1.59% | 270,206 |
| Jul 25, 2025 | 354.00 | 354.45 | 344.00 | 345.00 | 341.97 | -2.40% | 369,639 |
| Jul 24, 2025 | 355.00 | 359.10 | 352.05 | 353.50 | 350.40 | -0.01% | 368,683 |
| Jul 23, 2025 | 354.75 | 356.95 | 350.10 | 353.55 | 350.45 | 0.13% | 303,482 |
| Jul 22, 2025 | 360.40 | 363.60 | 352.25 | 353.10 | 350.00 | -1.56% | 410,637 |
| Jul 21, 2025 | 369.35 | 369.35 | 357.15 | 358.70 | 355.55 | -2.90% | 631,811 |
| Jul 18, 2025 | 376.95 | 378.50 | 368.30 | 369.40 | 366.16 | -1.70% | 441,478 |
| Jul 17, 2025 | 370.00 | 381.80 | 367.55 | 375.80 | 372.50 | 2.37% | 1,484,447 |
| Jul 16, 2025 | 371.30 | 373.00 | 366.00 | 367.10 | 363.88 | -1.13% | 300,692 |
| Jul 15, 2025 | 369.50 | 373.95 | 368.30 | 371.30 | 368.04 | 1.42% | 383,089 |
| Jul 14, 2025 | 363.85 | 368.00 | 361.05 | 366.10 | 362.89 | 0.88% | 346,955 |
| Jul 11, 2025 | 368.00 | 370.50 | 361.35 | 362.90 | 359.71 | -1.87% | 296,795 |
| Jul 10, 2025 | 373.15 | 375.20 | 367.00 | 369.80 | 366.55 | -0.90% | 402,129 |
| Jul 9, 2025 | 371.90 | 379.80 | 369.10 | 373.15 | 369.87 | 0.51% | 1,085,678 |
| Jul 8, 2025 | 368.00 | 374.50 | 362.80 | 371.25 | 367.99 | 0.69% | 978,196 |
| Jul 7, 2025 | 367.30 | 374.00 | 363.75 | 368.70 | 365.46 | 0.23% | 635,733 |
| Jul 4, 2025 | 369.45 | 369.45 | 364.00 | 367.85 | 364.62 | -0.16% | 337,346 |
| Jul 3, 2025 | 369.00 | 369.30 | 364.20 | 368.45 | 365.21 | 0.38% | 543,368 |
| Jul 2, 2025 | 356.45 | 369.80 | 356.15 | 367.05 | 363.83 | 2.97% | 2,522,220 |
| Jul 1, 2025 | 356.75 | 357.90 | 355.25 | 356.45 | 353.32 | -0.01% | 271,337 |
| Jun 30, 2025 | 357.95 | 358.95 | 355.05 | 356.50 | 353.37 | -0.08% | 270,178 |
| Jun 27, 2025 | 356.10 | 361.70 | 353.80 | 356.80 | 353.67 | 0.39% | 1,323,224 |
| Jun 26, 2025 | 356.50 | 361.40 | 352.70 | 355.40 | 352.28 | -0.31% | 436,437 |
| Jun 25, 2025 | 348.60 | 363.30 | 348.00 | 356.50 | 353.37 | 3.11% | 1,230,287 |
| Jun 24, 2025 | 349.70 | 350.70 | 344.55 | 345.75 | 342.71 | 1.02% | 511,044 |
| Jun 23, 2025 | 347.55 | 354.20 | 340.80 | 342.25 | 339.24 | -2.13% | 830,497 |
| Jun 20, 2025 | 353.00 | 357.90 | 346.30 | 349.70 | 346.63 | -1.09% | 1,181,564 |
| Jun 19, 2025 | 363.45 | 370.25 | 352.00 | 353.55 | 350.45 | -2.76% | 759,317 |
| Jun 18, 2025 | 360.20 | 366.30 | 359.05 | 363.60 | 360.41 | 0.19% | 321,739 |
| Jun 17, 2025 | 367.10 | 370.65 | 362.10 | 362.90 | 359.71 | -1.41% | 364,728 |
| Jun 16, 2025 | 366.05 | 369.60 | 355.50 | 368.10 | 364.87 | 0.10% | 796,846 |
| Jun 13, 2025 | 367.00 | 372.05 | 364.35 | 367.75 | 364.52 | -1.95% | 597,551 |
| Jun 12, 2025 | 380.70 | 385.90 | 372.25 | 375.05 | 371.76 | -1.55% | 1,197,006 |
| Jun 11, 2025 | 381.25 | 384.90 | 376.85 | 380.95 | 377.60 | -0.08% | 514,346 |
| Jun 10, 2025 | 385.00 | 386.55 | 379.95 | 381.25 | 377.90 | -0.44% | 1,448,382 |
| Jun 9, 2025 | 370.90 | 385.00 | 370.30 | 382.95 | 379.59 | 3.75% | 1,953,627 |
| Jun 6, 2025 | 372.35 | 372.50 | 368.30 | 369.10 | 365.86 | -0.87% | 387,466 |
| Jun 5, 2025 | 373.70 | 377.60 | 370.50 | 372.35 | 369.08 | -0.13% | 455,121 |
| Jun 4, 2025 | 369.50 | 376.25 | 368.00 | 372.85 | 369.58 | 1.33% | 606,504 |
| Jun 3, 2025 | 377.80 | 378.70 | 365.00 | 367.95 | 364.72 | -2.21% | 996,726 |
| Jun 2, 2025 | 373.20 | 384.00 | 370.15 | 376.25 | 372.95 | 0.80% | 1,311,346 |
| May 30, 2025 | 376.85 | 377.15 | 370.65 | 373.25 | 369.97 | -0.70% | 336,739 |
| May 29, 2025 | 379.10 | 381.15 | 374.85 | 375.90 | 372.60 | -0.08% | 460,443 |
| May 28, 2025 | 377.00 | 383.55 | 373.20 | 376.20 | 372.90 | 0.08% | 699,491 |
| May 27, 2025 | 378.20 | 380.95 | 375.00 | 375.90 | 372.60 | -0.61% | 684,972 |
| May 26, 2025 | 384.70 | 389.90 | 376.15 | 378.20 | 374.88 | -1.27% | 1,683,379 |