JK Tyre & Industries Limited (BOM:530007)
India
· Delayed Price · Currency is INR 400.45
-4.45 (-1.10%)
At close: Apr 28, 2026
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 405.35 | 408.40 | 399.70 | 400.45 | 400.45 | -1.10% | 76,284 |
| Apr 27, 2026 | 398.20 | 406.40 | 396.10 | 404.90 | 404.90 | 1.84% | 97,364 |
| Apr 24, 2026 | 411.30 | 418.55 | 396.20 | 397.60 | 397.60 | -4.98% | 131,883 |
| Apr 23, 2026 | 426.70 | 427.40 | 417.10 | 418.45 | 418.45 | -1.94% | 25,831 |
| Apr 22, 2026 | 426.40 | 431.50 | 422.05 | 426.75 | 426.75 | 0.68% | 43,573 |
| Apr 21, 2026 | 423.30 | 427.00 | 421.30 | 423.85 | 423.85 | 1.12% | 71,669 |
| Apr 20, 2026 | 432.90 | 432.90 | 416.95 | 419.15 | 419.15 | -2.14% | 69,127 |
| Apr 17, 2026 | 413.10 | 441.55 | 413.10 | 428.30 | 428.30 | 1.99% | 155,049 |
| Apr 16, 2026 | 430.20 | 431.00 | 418.75 | 419.95 | 419.95 | -1.05% | 276,805 |
| Apr 15, 2026 | 438.20 | 438.20 | 423.10 | 424.40 | 424.40 | 1.10% | 52,772 |
| Apr 13, 2026 | 420.00 | 425.00 | 411.80 | 419.80 | 419.80 | -2.95% | 44,061 |
| Apr 10, 2026 | 426.05 | 435.70 | 425.35 | 432.55 | 432.55 | 2.72% | 87,728 |
| Apr 9, 2026 | 421.85 | 427.00 | 411.75 | 421.10 | 421.10 | -0.34% | 48,929 |
| Apr 8, 2026 | 433.75 | 434.70 | 416.20 | 422.55 | 422.55 | 7.55% | 164,761 |
| Apr 7, 2026 | 389.50 | 394.50 | 381.60 | 392.90 | 392.90 | -0.09% | 56,013 |
| Apr 6, 2026 | 389.05 | 394.30 | 380.20 | 393.25 | 393.25 | 1.09% | 68,567 |
| Apr 2, 2026 | 382.00 | 391.45 | 376.60 | 389.00 | 389.00 | -1.23% | 67,122 |
| Apr 1, 2026 | 395.05 | 401.25 | 390.10 | 393.85 | 393.85 | 3.30% | 84,229 |
| Mar 30, 2026 | 394.80 | 394.80 | 379.00 | 381.25 | 381.25 | -4.28% | 72,197 |
| Mar 27, 2026 | 401.45 | 403.75 | 394.85 | 398.30 | 398.30 | -2.16% | 85,257 |
| Mar 25, 2026 | 406.00 | 411.50 | 401.85 | 407.10 | 407.10 | 2.16% | 112,931 |
| Mar 24, 2026 | 408.45 | 417.00 | 393.00 | 398.50 | 398.50 | 1.61% | 160,272 |
| Mar 23, 2026 | 416.00 | 416.00 | 390.00 | 392.20 | 392.20 | -6.00% | 92,864 |
| Mar 20, 2026 | 417.65 | 426.50 | 413.00 | 417.25 | 417.25 | 1.18% | 36,186 |
| Mar 19, 2026 | 420.15 | 427.70 | 410.65 | 412.40 | 412.40 | -5.65% | 103,113 |
| Mar 18, 2026 | 421.25 | 439.00 | 417.95 | 437.10 | 437.10 | 3.76% | 120,644 |
| Mar 17, 2026 | 419.95 | 423.15 | 411.35 | 421.25 | 421.25 | 0.67% | 99,413 |
| Mar 16, 2026 | 411.40 | 421.95 | 399.20 | 418.45 | 418.45 | 1.57% | 119,425 |
| Mar 13, 2026 | 428.45 | 429.45 | 410.50 | 412.00 | 412.00 | -4.38% | 109,828 |
| Mar 12, 2026 | 431.35 | 433.65 | 421.15 | 430.85 | 430.85 | -0.93% | 134,149 |
| Mar 11, 2026 | 448.80 | 449.20 | 432.00 | 434.90 | 434.90 | -2.80% | 78,959 |
| Mar 10, 2026 | 440.50 | 449.50 | 432.40 | 447.45 | 447.45 | 5.29% | 81,476 |
| Mar 9, 2026 | 439.95 | 439.95 | 413.20 | 424.95 | 424.95 | -6.05% | 467,659 |
| Mar 6, 2026 | 441.05 | 454.80 | 437.75 | 452.30 | 452.30 | 2.55% | 131,380 |
| Mar 5, 2026 | 438.10 | 447.40 | 430.30 | 441.05 | 441.05 | 0.31% | 148,207 |
| Mar 4, 2026 | 462.05 | 468.75 | 437.10 | 439.70 | 439.70 | -7.84% | 207,885 |
| Mar 2, 2026 | 420.40 | 489.95 | 420.40 | 477.10 | 477.10 | -4.80% | 325,709 |
| Feb 27, 2026 | 530.20 | 530.65 | 499.00 | 501.15 | 501.15 | -5.54% | 110,953 |
| Feb 26, 2026 | 540.00 | 540.00 | 523.10 | 530.55 | 530.55 | -0.99% | 75,175 |
| Feb 25, 2026 | 536.00 | 557.25 | 533.00 | 535.85 | 535.85 | 0.22% | 50,880 |
| Feb 24, 2026 | 533.15 | 542.75 | 530.40 | 534.65 | 534.65 | 0.44% | 76,645 |
| Feb 23, 2026 | 543.60 | 545.80 | 530.85 | 532.30 | 532.30 | -1.07% | 49,397 |
| Feb 20, 2026 | 560.15 | 562.00 | 527.70 | 538.05 | 538.05 | -3.56% | 199,645 |
| Feb 19, 2026 | 568.60 | 581.85 | 554.10 | 557.90 | 557.90 | -1.73% | 82,319 |
| Feb 18, 2026 | 573.70 | 577.60 | 566.95 | 567.75 | 567.75 | -0.37% | 32,669 |
| Feb 17, 2026 | 588.30 | 588.30 | 560.95 | 569.85 | 569.85 | -2.15% | 42,434 |
| Feb 16, 2026 | 595.90 | 601.25 | 576.30 | 582.40 | 582.40 | -0.95% | 125,890 |
| Feb 13, 2026 | 580.10 | 597.60 | 574.75 | 588.00 | 588.00 | 0.88% | 213,693 |
| Feb 12, 2026 | 605.05 | 608.55 | 580.85 | 582.85 | 582.85 | -3.65% | 186,596 |
| Feb 11, 2026 | 573.20 | 611.60 | 571.05 | 604.90 | 604.90 | 5.77% | 473,958 |
| Feb 10, 2026 | 564.60 | 588.00 | 560.00 | 571.90 | 571.90 | 2.95% | 133,312 |
| Feb 9, 2026 | 554.80 | 582.75 | 538.35 | 555.50 | 555.50 | 2.42% | 442,160 |
| Feb 6, 2026 | 531.40 | 544.65 | 509.80 | 542.40 | 542.40 | 1.18% | 173,292 |
| Feb 5, 2026 | 550.00 | 550.00 | 535.40 | 536.05 | 536.05 | -1.89% | 24,078 |
| Feb 4, 2026 | 535.05 | 555.50 | 531.60 | 546.40 | 546.40 | 2.26% | 121,392 |
| Feb 3, 2026 | 544.00 | 546.95 | 528.00 | 534.30 | 534.30 | 2.10% | 78,933 |
| Feb 2, 2026 | 500.60 | 526.95 | 500.60 | 523.30 | 523.30 | 4.71% | 119,391 |
| Feb 1, 2026 | 522.05 | 522.05 | 498.00 | 499.75 | 499.75 | -3.80% | 67,896 |
| Jan 30, 2026 | 503.80 | 521.40 | 502.20 | 519.50 | 519.50 | 3.13% | 38,313 |
| Jan 29, 2026 | 502.30 | 507.60 | 494.70 | 503.75 | 503.75 | -0.61% | 34,013 |
| Jan 28, 2026 | 503.25 | 512.95 | 500.50 | 506.85 | 506.85 | -0.78% | 51,643 |
| Jan 27, 2026 | 508.50 | 514.90 | 498.10 | 510.85 | 510.85 | 0.30% | 75,663 |
| Jan 23, 2026 | 512.55 | 525.00 | 502.75 | 509.30 | 509.30 | -2.07% | 36,354 |
| Jan 22, 2026 | 511.35 | 528.90 | 511.35 | 520.05 | 520.05 | 1.79% | 66,894 |
| Jan 21, 2026 | 499.05 | 512.00 | 490.20 | 510.90 | 510.90 | 2.25% | 121,662 |
| Jan 20, 2026 | 510.05 | 517.00 | 488.35 | 499.65 | 499.65 | -1.38% | 131,004 |
| Jan 19, 2026 | 496.35 | 509.80 | 496.35 | 506.65 | 506.65 | 0.63% | 53,615 |
| Jan 16, 2026 | 507.40 | 509.10 | 499.00 | 503.50 | 503.50 | -0.51% | 29,848 |
| Jan 14, 2026 | 500.45 | 510.00 | 500.45 | 506.10 | 506.10 | 0.40% | 22,429 |
| Jan 13, 2026 | 506.20 | 513.60 | 500.90 | 504.10 | 504.10 | 0.33% | 44,054 |
| Jan 12, 2026 | 501.00 | 504.60 | 482.35 | 502.45 | 502.45 | -0.63% | 78,702 |
| Jan 9, 2026 | 507.15 | 516.00 | 499.35 | 505.65 | 505.65 | -0.30% | 93,057 |
| Jan 8, 2026 | 506.50 | 523.70 | 504.40 | 507.15 | 507.15 | -0.72% | 96,636 |
| Jan 7, 2026 | 508.15 | 518.20 | 508.15 | 510.85 | 510.85 | 0.09% | 31,985 |
| Jan 6, 2026 | 508.00 | 511.70 | 498.00 | 510.40 | 510.40 | 0.45% | 46,978 |
| Jan 5, 2026 | 513.05 | 515.10 | 506.15 | 508.10 | 508.10 | -0.71% | 61,336 |
| Jan 2, 2026 | 519.00 | 524.80 | 509.10 | 511.75 | 511.75 | -0.90% | 66,651 |
| Jan 1, 2026 | 503.10 | 522.00 | 502.85 | 516.40 | 516.40 | 2.64% | 156,498 |
| Dec 31, 2025 | 509.25 | 509.70 | 501.25 | 503.10 | 503.10 | -0.26% | 45,311 |
| Dec 30, 2025 | 495.45 | 506.90 | 493.05 | 504.40 | 504.40 | 0.90% | 63,283 |
| Dec 29, 2025 | 501.10 | 517.30 | 496.75 | 499.90 | 499.90 | 0.55% | 144,776 |
| Dec 26, 2025 | 508.45 | 508.45 | 496.00 | 497.15 | 497.15 | -2.22% | 62,207 |
| Dec 24, 2025 | 512.00 | 516.00 | 506.05 | 508.45 | 508.45 | -0.38% | 116,239 |
| Dec 23, 2025 | 491.05 | 522.30 | 490.50 | 510.40 | 510.40 | 4.00% | 239,181 |
| Dec 22, 2025 | 488.55 | 496.45 | 481.00 | 490.75 | 490.75 | 1.09% | 69,769 |
| Dec 19, 2025 | 459.70 | 491.90 | 459.70 | 485.45 | 485.45 | 5.77% | 492,868 |
| Dec 18, 2025 | 459.40 | 461.95 | 452.15 | 458.95 | 458.95 | -1.26% | 32,830 |
| Dec 17, 2025 | 469.85 | 473.50 | 462.30 | 464.80 | 464.80 | -0.69% | 17,609 |
| Dec 16, 2025 | 470.15 | 473.50 | 463.05 | 468.05 | 468.05 | -0.35% | 31,776 |
| Dec 15, 2025 | 448.95 | 471.00 | 448.95 | 469.70 | 469.70 | 3.16% | 57,789 |
| Dec 12, 2025 | 453.25 | 462.50 | 452.75 | 455.30 | 455.30 | 0.69% | 53,577 |
| Dec 11, 2025 | 445.30 | 456.00 | 442.75 | 452.20 | 452.20 | 1.52% | 40,620 |
| Dec 10, 2025 | 445.60 | 456.10 | 442.90 | 445.45 | 445.45 | -0.03% | 44,713 |
| Dec 9, 2025 | 445.20 | 449.45 | 437.65 | 445.60 | 445.60 | -0.86% | 44,274 |
| Dec 8, 2025 | 464.80 | 466.20 | 448.00 | 449.45 | 449.45 | -3.22% | 92,652 |
| 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 |