JK Tyre & Industries Limited (BOM:530007)
India
· Delayed Price · Currency is INR 464.75
+10.30 (2.27%)
At close: Dec 3, 2025
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 473.45 | 474.30 | 461.55 | 464.40 | 464.40 | -1.99% | 41,414 |
| Dec 4, 2025 | 462.85 | 477.00 | 459.00 | 473.85 | 473.85 | 1.96% | 155,772 |
| Dec 3, 2025 | 448.20 | 469.20 | 448.20 | 464.75 | 464.75 | 2.27% | 204,543 |
| Dec 2, 2025 | 457.80 | 457.80 | 446.80 | 454.45 | 454.45 | 1.24% | 28,359 |
| Dec 1, 2025 | 449.05 | 464.00 | 447.70 | 448.90 | 448.90 | 0.39% | 85,678 |
| Nov 28, 2025 | 448.50 | 451.55 | 446.10 | 447.15 | 447.15 | -0.22% | 26,606 |
| Nov 27, 2025 | 456.00 | 458.70 | 444.80 | 448.15 | 448.15 | -1.72% | 40,486 |
| Nov 26, 2025 | 443.25 | 457.60 | 442.50 | 456.00 | 456.00 | 3.24% | 55,344 |
| Nov 25, 2025 | 443.70 | 447.55 | 441.00 | 441.70 | 441.70 | -1.19% | 41,969 |
| Nov 24, 2025 | 446.40 | 450.30 | 440.80 | 447.00 | 447.00 | 0.13% | 24,381 |
| Nov 21, 2025 | 450.05 | 461.00 | 444.00 | 446.40 | 446.40 | -0.90% | 84,122 |
| Nov 20, 2025 | 447.45 | 453.30 | 443.15 | 450.45 | 450.45 | 0.85% | 57,397 |
| Nov 19, 2025 | 455.45 | 458.05 | 444.45 | 446.65 | 446.65 | -2.00% | 29,564 |
| Nov 18, 2025 | 462.25 | 465.20 | 454.45 | 455.75 | 455.75 | -1.29% | 21,991 |
| Nov 17, 2025 | 460.90 | 472.85 | 460.90 | 461.70 | 461.70 | 0.45% | 42,456 |
| Nov 14, 2025 | 465.15 | 473.75 | 457.45 | 459.65 | 459.65 | -1.47% | 76,777 |
| Nov 13, 2025 | 467.45 | 475.90 | 463.50 | 466.50 | 466.50 | -0.13% | 158,177 |
| Nov 12, 2025 | 452.05 | 468.80 | 452.05 | 467.10 | 467.10 | 3.14% | 136,698 |
| Nov 11, 2025 | 453.25 | 461.25 | 451.30 | 452.90 | 452.90 | -0.57% | 34,587 |
| Nov 10, 2025 | 461.55 | 468.85 | 454.20 | 455.50 | 455.50 | -0.58% | 87,739 |
| Nov 7, 2025 | 446.65 | 461.95 | 442.25 | 458.15 | 458.15 | 2.37% | 101,321 |
| Nov 6, 2025 | 455.00 | 462.00 | 444.35 | 447.55 | 447.55 | -1.33% | 146,837 |
| Nov 4, 2025 | 441.15 | 469.85 | 440.15 | 453.60 | 453.60 | 2.52% | 295,733 |
| Nov 3, 2025 | 430.65 | 446.95 | 430.65 | 442.45 | 442.45 | 2.28% | 175,624 |
| Oct 31, 2025 | 436.15 | 444.80 | 430.10 | 432.60 | 432.60 | -0.80% | 163,656 |
| Oct 30, 2025 | 420.05 | 441.40 | 420.05 | 436.10 | 436.10 | 2.83% | 138,043 |
| Oct 29, 2025 | 426.65 | 428.60 | 420.85 | 424.10 | 424.10 | -0.49% | 42,390 |
| Oct 28, 2025 | 437.35 | 439.85 | 420.20 | 426.20 | 426.20 | 3.40% | 766,304 |
| Oct 27, 2025 | 412.55 | 418.50 | 409.95 | 412.20 | 412.20 | 0.10% | 23,378 |
| Oct 24, 2025 | 420.45 | 421.45 | 408.70 | 411.80 | 411.80 | -2.21% | 97,438 |
| Oct 23, 2025 | 419.05 | 425.75 | 412.55 | 421.10 | 421.10 | 0.02% | 68,816 |
| Oct 21, 2025 | 418.45 | 426.90 | 417.75 | 421.00 | 421.00 | 0.60% | 112,057 |
| Oct 20, 2025 | 390.45 | 421.00 | 390.45 | 418.50 | 418.50 | 7.28% | 492,883 |
| Oct 17, 2025 | 385.15 | 391.00 | 385.00 | 390.10 | 390.10 | 0.91% | 91,397 |
| Oct 16, 2025 | 379.05 | 388.30 | 379.00 | 386.60 | 386.60 | 2.45% | 43,496 |
| Oct 15, 2025 | 373.00 | 378.80 | 372.90 | 377.35 | 377.35 | 0.64% | 22,297 |
| Oct 14, 2025 | 374.30 | 381.40 | 371.30 | 374.95 | 374.95 | -1.25% | 24,690 |
| Oct 13, 2025 | 381.55 | 381.55 | 376.55 | 379.70 | 379.70 | -0.65% | 14,343 |
| Oct 10, 2025 | 381.30 | 383.85 | 379.20 | 382.20 | 382.20 | 0.34% | 54,956 |
| Oct 9, 2025 | 380.10 | 382.00 | 377.40 | 380.90 | 380.90 | 0.24% | 33,150 |
| Oct 8, 2025 | 376.10 | 392.00 | 373.15 | 380.00 | 380.00 | 1.01% | 158,169 |
| Oct 7, 2025 | 371.05 | 377.95 | 370.60 | 376.20 | 376.20 | 1.39% | 26,158 |
| Oct 6, 2025 | 373.00 | 373.00 | 369.15 | 371.05 | 371.05 | -0.58% | 9,410 |
| Oct 3, 2025 | 364.05 | 375.70 | 364.00 | 373.20 | 373.20 | 1.88% | 16,354 |
| Oct 1, 2025 | 352.05 | 367.15 | 352.05 | 366.30 | 366.30 | 2.48% | 15,856 |
| Sep 30, 2025 | 352.50 | 359.95 | 352.50 | 357.45 | 357.45 | 0.62% | 31,224 |
| Sep 29, 2025 | 358.65 | 362.55 | 353.75 | 355.25 | 355.25 | -0.87% | 28,096 |
| Sep 26, 2025 | 373.00 | 373.00 | 357.00 | 358.35 | 358.35 | -3.95% | 31,085 |
| Sep 25, 2025 | 374.45 | 374.45 | 370.05 | 373.10 | 373.10 | -0.53% | 20,084 |
| Sep 24, 2025 | 381.05 | 382.00 | 373.80 | 375.10 | 375.10 | -1.56% | 32,468 |
| Sep 23, 2025 | 381.95 | 388.00 | 378.50 | 381.05 | 381.05 | 0.51% | 99,178 |
| Sep 22, 2025 | 370.55 | 382.95 | 370.55 | 379.10 | 379.10 | 1.12% | 74,508 |
| Sep 19, 2025 | 374.10 | 376.25 | 373.00 | 374.90 | 374.90 | 0.20% | 22,387 |
| Sep 18, 2025 | 377.30 | 378.45 | 373.15 | 374.15 | 374.15 | -0.77% | 44,271 |
| Sep 17, 2025 | 375.75 | 379.90 | 375.30 | 377.05 | 377.05 | 0.04% | 63,617 |
| Sep 16, 2025 | 366.65 | 379.05 | 366.65 | 376.90 | 376.90 | 1.92% | 211,479 |
| Sep 15, 2025 | 367.55 | 375.15 | 365.25 | 369.80 | 369.80 | 0.23% | 69,046 |
| Sep 12, 2025 | 370.00 | 371.95 | 364.95 | 368.95 | 368.95 | 0.38% | 45,805 |
| Sep 11, 2025 | 357.95 | 369.00 | 354.60 | 367.55 | 367.55 | 3.20% | 75,509 |
| Sep 10, 2025 | 358.00 | 358.30 | 352.20 | 356.15 | 356.15 | 0.03% | 39,535 |
| Sep 9, 2025 | 351.70 | 356.90 | 349.05 | 356.05 | 356.05 | 1.24% | 65,623 |
| Sep 8, 2025 | 354.80 | 361.15 | 346.65 | 351.70 | 351.70 | 1.01% | 66,272 |
| Sep 5, 2025 | 344.00 | 350.95 | 341.25 | 348.20 | 348.20 | 1.16% | 21,334 |
| Sep 4, 2025 | 354.45 | 359.15 | 342.20 | 344.20 | 344.20 | -0.55% | 56,340 |
| Sep 3, 2025 | 351.85 | 351.90 | 344.20 | 346.10 | 346.10 | -1.65% | 40,702 |
| Sep 2, 2025 | 327.35 | 356.50 | 327.35 | 351.90 | 351.90 | 5.93% | 250,434 |
| Sep 1, 2025 | 322.00 | 332.90 | 319.55 | 332.20 | 332.20 | 3.63% | 30,123 |
| Aug 29, 2025 | 324.05 | 324.05 | 318.25 | 320.55 | 320.55 | -0.16% | 21,406 |
| Aug 28, 2025 | 317.55 | 323.80 | 317.55 | 321.05 | 321.05 | 0.11% | 30,031 |
| Aug 26, 2025 | 326.40 | 327.80 | 318.75 | 320.70 | 320.70 | -1.73% | 22,118 |
| Aug 25, 2025 | 326.45 | 333.35 | 325.70 | 326.35 | 326.35 | 0.38% | 51,368 |
| Aug 22, 2025 | 329.00 | 329.65 | 324.20 | 325.10 | 325.10 | -1.28% | 18,397 |
| Aug 21, 2025 | 333.60 | 334.60 | 328.50 | 329.30 | 329.30 | -0.21% | 31,730 |
| Aug 20, 2025 | 332.00 | 333.60 | 328.55 | 330.00 | 330.00 | -0.02% | 30,876 |
| Aug 19, 2025 | 330.95 | 332.00 | 325.45 | 330.05 | 330.05 | 1.41% | 23,325 |
| Aug 18, 2025 | 314.75 | 332.00 | 314.75 | 325.45 | 325.45 | 4.36% | 57,255 |
| Aug 14, 2025 | 316.85 | 316.85 | 311.10 | 311.85 | 311.85 | -0.61% | 9,982 |
| Aug 13, 2025 | 320.10 | 320.10 | 312.15 | 313.75 | 313.75 | -0.02% | 18,581 |
| Aug 12, 2025 | 321.05 | 322.00 | 313.00 | 313.80 | 313.80 | -1.89% | 88,771 |
| Aug 11, 2025 | 337.95 | 337.95 | 318.70 | 319.85 | 319.85 | -2.35% | 32,445 |
| Aug 8, 2025 | 330.65 | 347.85 | 318.05 | 327.55 | 327.55 | 1.05% | 153,925 |
| Aug 7, 2025 | 321.00 | 325.50 | 315.50 | 324.15 | 324.15 | 0.81% | 38,373 |
| Aug 6, 2025 | 326.80 | 328.00 | 319.10 | 321.55 | 321.55 | -1.59% | 22,801 |
| Aug 5, 2025 | 326.75 | 332.70 | 325.30 | 326.75 | 326.75 | -1.12% | 10,839 |
| Aug 4, 2025 | 331.00 | 332.30 | 327.65 | 330.45 | 330.45 | 0.35% | 20,759 |
| Aug 1, 2025 | 335.50 | 340.50 | 328.30 | 329.30 | 329.30 | -1.82% | 38,616 |
| Jul 31, 2025 | 334.05 | 339.40 | 331.95 | 335.40 | 335.40 | -1.79% | 12,975 |
| Jul 30, 2025 | 343.55 | 347.35 | 340.90 | 341.50 | 338.50 | -0.55% | 6,659 |
| Jul 29, 2025 | 340.75 | 344.50 | 335.30 | 343.40 | 340.38 | 1.15% | 46,281 |
| Jul 28, 2025 | 350.15 | 350.15 | 338.50 | 339.50 | 336.52 | -1.61% | 57,140 |
| Jul 25, 2025 | 352.05 | 353.50 | 344.05 | 345.05 | 342.02 | -2.38% | 20,113 |
| Jul 24, 2025 | 355.65 | 358.70 | 352.70 | 353.45 | 350.35 | -0.06% | 36,329 |
| Jul 23, 2025 | 353.65 | 356.55 | 350.10 | 353.65 | 350.54 | 0.18% | 13,859 |
| Jul 22, 2025 | 358.60 | 363.15 | 352.35 | 353.00 | 349.90 | -1.60% | 45,066 |
| Jul 21, 2025 | 368.75 | 368.75 | 357.25 | 358.75 | 355.60 | -2.91% | 93,657 |
| Jul 18, 2025 | 375.15 | 378.50 | 368.05 | 369.50 | 366.25 | -1.72% | 46,706 |
| Jul 17, 2025 | 368.35 | 381.95 | 367.55 | 375.95 | 372.65 | 2.48% | 99,012 |
| Jul 16, 2025 | 372.85 | 372.85 | 366.05 | 366.85 | 363.63 | -1.23% | 23,640 |
| Jul 15, 2025 | 366.15 | 373.70 | 366.15 | 371.40 | 368.14 | 1.48% | 16,879 |
| Jul 14, 2025 | 363.45 | 368.00 | 360.80 | 366.00 | 362.78 | 0.85% | 35,889 |