JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 571.75
+3.80 (0.67%)
Feb 19, 2026, 11:10 AM IST
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 501.00 | 510.00 | 497.15 | 506.65 | 506.65 | 0.65% | 456,511 |
| Jan 16, 2026 | 509.40 | 510.15 | 498.85 | 503.40 | 503.40 | -0.54% | 478,094 |
| Jan 14, 2026 | 501.00 | 510.70 | 500.05 | 506.15 | 506.15 | 0.39% | 434,644 |
| Jan 13, 2026 | 507.85 | 513.50 | 500.85 | 504.20 | 504.20 | 0.38% | 452,735 |
| Jan 12, 2026 | 500.05 | 505.00 | 482.60 | 502.30 | 502.30 | -0.83% | 1,071,753 |
| Jan 9, 2026 | 507.00 | 515.80 | 499.25 | 506.50 | 506.50 | -0.07% | 973,215 |
| Jan 8, 2026 | 512.20 | 523.95 | 504.20 | 506.85 | 506.85 | -1.04% | 2,129,936 |
| Jan 7, 2026 | 511.70 | 518.30 | 509.35 | 512.20 | 512.20 | 0.30% | 783,296 |
| Jan 6, 2026 | 508.55 | 511.95 | 497.60 | 510.65 | 510.65 | 0.47% | 721,177 |
| Jan 5, 2026 | 512.40 | 515.00 | 506.30 | 508.25 | 508.25 | -0.65% | 350,732 |
| Jan 2, 2026 | 518.80 | 524.70 | 509.00 | 511.55 | 511.55 | -0.99% | 1,179,005 |
| Jan 1, 2026 | 503.20 | 522.40 | 502.60 | 516.65 | 516.65 | 2.78% | 2,060,164 |
| Dec 31, 2025 | 507.20 | 509.75 | 501.00 | 502.70 | 502.70 | -0.40% | 549,953 |
| Dec 30, 2025 | 499.65 | 507.00 | 493.25 | 504.70 | 504.70 | 0.99% | 589,866 |
| Dec 29, 2025 | 500.50 | 517.00 | 495.95 | 499.75 | 499.75 | 0.44% | 1,534,132 |
| Dec 26, 2025 | 508.60 | 508.60 | 496.50 | 497.55 | 497.55 | -2.17% | 545,484 |
| Dec 24, 2025 | 512.30 | 516.20 | 506.00 | 508.60 | 508.60 | -0.33% | 1,217,542 |
| Dec 23, 2025 | 492.80 | 522.05 | 490.05 | 510.30 | 510.30 | 3.95% | 5,182,370 |
| Dec 22, 2025 | 490.00 | 496.45 | 481.40 | 490.90 | 490.90 | 1.06% | 1,696,227 |
| Dec 19, 2025 | 461.05 | 491.90 | 459.50 | 485.75 | 485.75 | 5.86% | 6,940,050 |
| Dec 18, 2025 | 463.35 | 463.35 | 452.10 | 458.85 | 458.85 | -1.25% | 404,036 |
| Dec 17, 2025 | 468.50 | 473.80 | 462.00 | 464.65 | 464.65 | -0.82% | 365,439 |
| Dec 16, 2025 | 471.75 | 471.80 | 463.25 | 468.50 | 468.50 | -0.26% | 382,328 |
| Dec 15, 2025 | 455.00 | 471.25 | 452.00 | 469.70 | 469.70 | 3.23% | 648,753 |
| Dec 12, 2025 | 452.10 | 462.90 | 452.05 | 455.00 | 455.00 | 0.65% | 492,893 |
| Dec 11, 2025 | 445.95 | 455.80 | 442.90 | 452.05 | 452.05 | 1.58% | 1,015,039 |
| Dec 10, 2025 | 446.00 | 456.55 | 442.45 | 445.00 | 445.00 | -0.17% | 912,065 |
| Dec 9, 2025 | 449.65 | 449.65 | 438.00 | 445.75 | 445.75 | -0.87% | 1,054,568 |