JK Tyre & Industries Limited (JKTYRE.NS) NSE

356.90

-1.25(-0.35%)

Updated at September 29 11:41AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025372.5358.15358.15372.5356.65391,797
September 25, 2025374.15373.25373.25374.2370.05547,435
September 24, 2025382375.25375.25382.5374320,238
September 23, 2025380.75381.05381.05388.35378.752.14M
September 22, 2025375.25378.35378.35383372.65878,892
September 19, 2025374.5374.9374.9376.95373572,704
September 18, 2025378.45374.5374.5379.4373.15292,768
September 17, 2025378377.05377.05380375.25365,509
September 16, 2025370.1378378379.3368.71.26M
September 15, 2025368.9369.65369.65375.6365.4645,130
September 12, 2025369.8368.9368.9372.15364.9716,850
September 11, 2025357.1367.6367.6369.5353.151.61M
September 10, 2025358356.3356.3358.6352.2520,224
September 09, 2025351.6356.05356.05356.8349.1422,386
September 08, 2025350.5351.5351.5361.3346.75591,559
September 05, 2025345.15348.1348.1351.8341.15406,869
September 04, 2025354344.55344.55359343721,783
September 03, 2025351346.1346.1352.45344.25384,653
September 02, 2025331.55351.95351.95356.5330.13.39M
September 01, 2025319.65331.95331.95332.9319.65432,824
August 29, 2025319.95320.9320.9323.5318.05251,940
August 28, 2025320.6321.55321.55324.1318.05270,737
August 26, 2025327.95320.7320.7328.05319275,368
August 25, 2025327326.3326.3333.5325.2313,741
August 22, 2025328324.95324.95329.9324.05197,449
August 21, 2025331.9329.45329.45334.8328.7280,162
August 20, 2025331.5329.85329.85333.8328.5275,223
August 19, 2025327.7329.85329.85332325.1545,809
August 18, 2025315.15325.55325.55332.5315.151.83M
August 14, 2025314.9311.95311.95316.65311295,630
August 13, 2025314.95313.8313.8317.6312336,762
August 12, 2025322313.9313.9322.25313.05742,192
August 11, 2025328.8319.6319.6330.6319492,650
August 08, 2025325.25328328347.55318.652.63M
August 07, 2025321.8324.95324.95325.3315.2346,956
August 06, 2025327.7321.8321.8328318.75233,875
August 05, 2025330.45326.75326.75332.75325.2230,673
August 04, 2025332.95330.5330.5332.95327.55236,467
August 01, 2025335.05329.4329.4340.65328.6262,460
July 31, 2025335335.05335.05339.4331.55282,492
July 30, 2025344341.65341.65347.7341184,366
July 29, 2025340343.55343.55344.5335.1264,772
July 28, 2025346.65339.5339.5349338270,206
July 25, 2025354345345354.45344369,418
July 24, 2025355353.5353.5359.1352.05368,669
July 23, 2025354.75353.55353.55356.95350.1303,482
July 22, 2025360.4353.1353.1363.6352.25410,636
July 21, 2025369.35358.7358.7369.35357.15631,811
July 18, 2025376.95369.4369.4378.5368.3441,452
July 17, 2025370375.8375.8381.8367.551.48M
July 16, 2025371.3367.1367.1373366300,690
July 15, 2025369.5371.3371.3373.95368.3383,036
July 14, 2025363.85366.1366.1368361.05346,892
July 11, 2025368362.9362.9370.5361.35296,792
July 10, 2025373.15369.8369.8375.2367402,129
July 09, 2025371.9373.15373.15379.8369.11.09M
July 08, 2025368371.25371.25374.5362.8978,037
July 07, 2025367.3368.7368.7374363.75635,733
July 04, 2025369.45367.85367.85369.45364337,346
July 03, 2025369368.45368.45369.3364.2543,247
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved