JK Tyre & Industries Limited (JKTYRE.NS) NSE
388.95
-4.85(-1.23%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
388.95
-4.85(-1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 389.65 | 388.95 | 388.95 | 391.35 | 376.6 | 744,322 |
| April 01, 2026 | 400.15 | 393.8 | 393.8 | 401.5 | 390 | 1.14M |
| March 30, 2026 | 395 | 380.9 | 380.9 | 395 | 378 | 1.27M |
| March 27, 2026 | 404 | 398.4 | 398.4 | 404.05 | 394.9 | 863,550 |
| March 25, 2026 | 405.5 | 406.85 | 406.85 | 412 | 402 | 1.4M |
| March 24, 2026 | 409.95 | 398.05 | 398.05 | 416.95 | 393.05 | 2.51M |
| March 23, 2026 | 411 | 392.05 | 392.05 | 411.55 | 390 | 877,062 |
| March 19, 2026 | 423 | 412.75 | 412.75 | 428 | 410.5 | 932,068 |
| March 18, 2026 | 421 | 436.75 | 436.75 | 439.4 | 417.8 | 1.22M |
| March 17, 2026 | 420 | 420.6 | 420.6 | 421.9 | 411.2 | 898,012 |
| March 16, 2026 | 412.6 | 418.4 | 418.4 | 422.15 | 399 | 1.54M |
| March 13, 2026 | 427.2 | 411.75 | 411.75 | 429.3 | 410 | 1.27M |
| March 12, 2026 | 432 | 430.7 | 430.7 | 432.9 | 421.2 | 1.53M |
| March 11, 2026 | 450 | 434.75 | 434.75 | 451 | 432 | 1.01M |
| March 10, 2026 | 440 | 447.45 | 447.45 | 449.65 | 432 | 1.66M |
| March 09, 2026 | 439 | 425.1 | 425.1 | 439.55 | 412.65 | 3.95M |
| March 06, 2026 | 440.85 | 452.55 | 452.55 | 455 | 437.7 | 1.97M |
| March 05, 2026 | 440 | 440.85 | 440.85 | 447.55 | 430.35 | 2.36M |
| March 02, 2026 | 443.6 | 477.75 | 477.75 | 489.9 | 443.6 | 2.77M |
| February 27, 2026 | 530 | 501.1 | 501.1 | 531.65 | 498.65 | 2.1M |
| February 26, 2026 | 538.7 | 530.65 | 530.65 | 538.9 | 523.35 | 1.1M |
| February 25, 2026 | 535.5 | 535.8 | 535.8 | 557 | 532.55 | 2.34M |
| February 24, 2026 | 532.55 | 534.75 | 534.75 | 542.75 | 530.05 | 1.31M |
| February 23, 2026 | 540 | 532.55 | 532.55 | 546 | 530.5 | 1.15M |
| February 20, 2026 | 559.8 | 538.3 | 0 | 562.25 | 527.3 | 2.14M |
| February 19, 2026 | 572 | 557.7 | 0 | 581.8 | 553.15 | 1.67M |
| February 18, 2026 | 571.5 | 567.95 | 0 | 578 | 567 | 678,342 |
| February 17, 2026 | 586 | 571.45 | 0 | 586 | 562.1 | 1.04M |
| February 16, 2026 | 591 | 582.6 | 0 | 601.8 | 576.45 | 1.79M |
| February 13, 2026 | 582 | 587.95 | 0 | 598 | 575.5 | 2.1M |
| February 12, 2026 | 604.95 | 582.75 | 0 | 606.3 | 580.5 | 2.36M |
| February 11, 2026 | 574.4 | 604.9 | 0 | 611.9 | 569.35 | 6.68M |
| February 10, 2026 | 560 | 571.65 | 0 | 588 | 559.55 | 2.74M |
| February 09, 2026 | 550 | 555.85 | 0 | 582.6 | 538.05 | 6.7M |
| February 06, 2026 | 532 | 541.45 | 0 | 544 | 520.6 | 1.18M |
| February 05, 2026 | 549.9 | 536.05 | 0 | 549.9 | 535 | 586,928 |
| February 04, 2026 | 535 | 546.5 | 0 | 555.5 | 532.1 | 1.69M |
| February 03, 2026 | 545 | 534.25 | 0 | 545 | 527.6 | 1.72M |
| February 02, 2026 | 501.9 | 524.5 | 0 | 527.45 | 501.75 | 1.4M |
| February 01, 2026 | 522.95 | 499.3 | 0 | 523.7 | 498 | 571,420 |
| January 30, 2026 | 504.9 | 519.7 | 0 | 521.3 | 501.1 | 884,841 |
| January 29, 2026 | 507.2 | 504.2 | 0 | 507.2 | 494.5 | 678,036 |
| January 28, 2026 | 510.5 | 507.2 | 0 | 512.55 | 500.5 | 471,121 |
| January 27, 2026 | 508.05 | 510.5 | 0 | 515.1 | 497.65 | 702,793 |
| January 23, 2026 | 522.8 | 508.05 | 0 | 524.95 | 502.65 | 888,416 |
| January 22, 2026 | 513 | 520.2 | 0 | 528.95 | 512.5 | 1.29M |
| January 21, 2026 | 499.95 | 510.95 | 0 | 512.45 | 490.5 | 1.16M |
| January 20, 2026 | 510.45 | 499.95 | 0 | 516.95 | 488.7 | 1.42M |
| January 19, 2026 | 501 | 506.65 | 0 | 510 | 497.15 | 456,511 |
| January 16, 2026 | 509.4 | 503.4 | 0 | 510.15 | 498.85 | 478,094 |
| January 14, 2026 | 501 | 506.15 | 0 | 510.7 | 500.05 | 434,644 |
| January 13, 2026 | 507.85 | 504.2 | 0 | 513.5 | 500.85 | 452,760 |
| January 12, 2026 | 500.05 | 502.3 | 0 | 505 | 482.6 | 1.07M |
| January 09, 2026 | 507 | 506.5 | 0 | 515.8 | 499.25 | 973,462 |
| January 08, 2026 | 512.2 | 506.85 | 0 | 523.95 | 504.2 | 2.13M |
| January 07, 2026 | 511.7 | 512.2 | 0 | 518.3 | 509.35 | 783,296 |
| January 06, 2026 | 508.55 | 510.65 | 0 | 511.95 | 497.6 | 721,177 |
| January 05, 2026 | 512.4 | 508.25 | 0 | 515 | 506.3 | 350,732 |
| January 02, 2026 | 518.8 | 511.55 | 0 | 524.7 | 509 | 1.18M |
| January 01, 2026 | 503.2 | 516.65 | 0 | 522.4 | 502.6 | 2.06M |