JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 348.10
+3.55 (1.03%)
Sep 5, 2025, 3:30 PM IST
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 345.15 | 351.80 | 341.15 | 348.10 | 348.10 | 1.03% | 406,885 |
| Sep 4, 2025 | 354.00 | 359.00 | 343.00 | 344.55 | 344.55 | -0.48% | 721,913 |
| Sep 3, 2025 | 351.00 | 352.45 | 344.25 | 346.20 | 346.20 | -1.63% | 462,117 |
| Sep 2, 2025 | 331.55 | 356.50 | 330.10 | 351.95 | 351.95 | 6.03% | 3,391,319 |
| Sep 1, 2025 | 319.65 | 332.90 | 319.65 | 331.95 | 331.95 | 3.44% | 432,824 |
| Aug 29, 2025 | 319.95 | 323.50 | 318.05 | 320.90 | 320.90 | -0.20% | 251,928 |
| Aug 28, 2025 | 320.60 | 324.10 | 318.05 | 321.55 | 321.55 | 0.27% | 270,897 |
| Aug 26, 2025 | 327.95 | 328.05 | 319.00 | 320.70 | 320.70 | -1.72% | 275,400 |
| Aug 25, 2025 | 327.00 | 333.50 | 325.20 | 326.30 | 326.30 | 0.42% | 313,741 |
| Aug 22, 2025 | 328.00 | 329.90 | 324.05 | 324.95 | 324.95 | -1.37% | 197,449 |
| Aug 21, 2025 | 331.90 | 334.80 | 328.70 | 329.45 | 329.45 | -0.12% | 280,162 |
| Aug 20, 2025 | 331.50 | 333.80 | 328.50 | 329.85 | 329.85 | - | 275,606 |
| Aug 19, 2025 | 327.70 | 332.00 | 325.10 | 329.85 | 329.85 | 1.32% | 548,106 |
| Aug 18, 2025 | 315.15 | 332.50 | 315.15 | 325.55 | 325.55 | 4.36% | 1,826,003 |
| Aug 14, 2025 | 314.90 | 316.65 | 311.00 | 311.95 | 311.95 | -0.59% | 295,630 |
| Aug 13, 2025 | 314.95 | 317.60 | 312.00 | 313.80 | 313.80 | -0.03% | 336,764 |
| Aug 12, 2025 | 322.00 | 322.25 | 313.05 | 313.90 | 313.90 | -1.78% | 742,242 |
| Aug 11, 2025 | 328.80 | 330.60 | 319.00 | 319.60 | 319.60 | -2.56% | 492,650 |
| Aug 8, 2025 | 325.25 | 347.55 | 318.65 | 328.00 | 328.00 | 1.11% | 2,628,230 |
| Aug 7, 2025 | 321.80 | 325.70 | 315.20 | 324.40 | 324.40 | 0.73% | 347,589 |
| Aug 6, 2025 | 327.70 | 328.00 | 318.75 | 322.05 | 322.05 | -1.44% | 233,834 |
| Aug 5, 2025 | 330.45 | 332.75 | 325.20 | 326.75 | 326.75 | -1.13% | 230,673 |
| Aug 4, 2025 | 332.95 | 332.95 | 327.55 | 330.50 | 330.50 | 0.33% | 236,467 |
| 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 |