JK Tyre & Industries Limited (NSE:JKTYRE)
India
· Delayed Price · Currency is INR 425.10
-27.45 (-6.07%)
Mar 9, 2026, 3:30 PM IST
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 439.00 | 439.55 | 412.65 | 425.10 | 425.10 | -6.07% | 3,947,796 |
| Mar 6, 2026 | 440.85 | 455.00 | 437.70 | 452.55 | 452.55 | 2.65% | 1,973,465 |
| Mar 5, 2026 | 440.00 | 447.55 | 430.35 | 440.85 | 440.85 | 0.26% | 2,356,126 |
| Mar 4, 2026 | 465.00 | 469.50 | 436.30 | 439.70 | 439.70 | -7.96% | 3,406,483 |
| Mar 2, 2026 | 443.60 | 489.90 | 443.60 | 477.75 | 477.75 | -4.66% | 2,769,943 |
| Feb 27, 2026 | 530.00 | 531.65 | 498.65 | 501.10 | 501.10 | -5.57% | 2,101,229 |
| Feb 26, 2026 | 538.70 | 538.90 | 523.35 | 530.65 | 530.65 | -0.96% | 1,103,359 |
| Feb 25, 2026 | 535.50 | 557.00 | 532.55 | 535.80 | 535.80 | 0.20% | 2,338,504 |
| Feb 24, 2026 | 532.55 | 542.75 | 530.05 | 534.75 | 534.75 | 0.41% | 1,309,710 |
| Feb 23, 2026 | 540.00 | 546.00 | 530.50 | 532.55 | 532.55 | -1.07% | 1,152,903 |
| Feb 20, 2026 | 559.80 | 562.25 | 527.30 | 538.30 | 538.30 | -3.48% | 2,136,708 |
| Feb 19, 2026 | 572.00 | 581.80 | 553.15 | 557.70 | 557.70 | -1.80% | 1,673,516 |
| 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 |
| Dec 8, 2025 | 464.35 | 466.15 | 447.45 | 449.65 | 449.65 | -3.16% | 904,251 |
| Dec 5, 2025 | 473.95 | 473.95 | 461.50 | 464.30 | 464.30 | -2.05% | 845,233 |
| Dec 4, 2025 | 464.50 | 476.90 | 459.15 | 474.00 | 474.00 | 2.05% | 1,745,186 |
| Dec 3, 2025 | 455.00 | 469.95 | 454.55 | 464.50 | 464.50 | 2.22% | 2,499,850 |
| Dec 2, 2025 | 452.00 | 455.70 | 445.95 | 454.40 | 454.40 | 0.99% | 518,516 |
| Dec 1, 2025 | 451.00 | 464.45 | 447.60 | 449.95 | 449.95 | 0.66% | 1,409,008 |
| Nov 28, 2025 | 449.10 | 451.95 | 446.00 | 447.00 | 447.00 | -0.29% | 424,610 |
| Nov 27, 2025 | 456.00 | 459.00 | 445.00 | 448.30 | 448.30 | -1.69% | 485,198 |
| Nov 26, 2025 | 443.75 | 458.35 | 442.25 | 456.00 | 456.00 | 3.24% | 727,259 |
| Nov 25, 2025 | 445.30 | 447.90 | 440.00 | 441.70 | 441.70 | -1.15% | 409,496 |
| Nov 24, 2025 | 446.45 | 450.70 | 441.10 | 446.85 | 446.85 | 0.09% | 473,066 |
| Nov 21, 2025 | 450.55 | 461.00 | 443.00 | 446.45 | 446.45 | -0.91% | 1,159,777 |
| Nov 20, 2025 | 447.95 | 453.45 | 443.00 | 450.55 | 450.55 | 0.88% | 647,687 |
| Nov 19, 2025 | 456.00 | 457.30 | 444.20 | 446.60 | 446.60 | -2.02% | 598,599 |
| Nov 18, 2025 | 464.45 | 464.95 | 454.40 | 455.80 | 455.80 | -1.31% | 494,530 |
| Nov 17, 2025 | 461.45 | 472.85 | 460.10 | 461.85 | 461.85 | 0.40% | 684,295 |
| Nov 14, 2025 | 466.00 | 473.95 | 458.00 | 460.00 | 460.00 | -1.23% | 712,193 |
| Nov 13, 2025 | 466.85 | 476.00 | 463.80 | 465.75 | 465.75 | -0.24% | 1,235,479 |
| Nov 12, 2025 | 453.15 | 469.00 | 453.15 | 466.85 | 466.85 | 3.09% | 1,421,672 |
| Nov 11, 2025 | 455.85 | 461.40 | 451.25 | 452.85 | 452.85 | -0.63% | 1,351,447 |
| Nov 10, 2025 | 460.05 | 469.00 | 453.10 | 455.70 | 455.70 | -0.61% | 1,659,360 |
| Nov 7, 2025 | 447.90 | 461.65 | 441.90 | 458.50 | 458.50 | 2.37% | 1,685,385 |
| Nov 6, 2025 | 457.65 | 462.00 | 444.00 | 447.90 | 447.90 | -1.19% | 1,589,265 |
| Nov 4, 2025 | 442.15 | 469.80 | 440.25 | 453.30 | 453.30 | 2.38% | 6,699,662 |
| Nov 3, 2025 | 431.80 | 447.00 | 430.90 | 442.75 | 442.75 | 2.48% | 1,965,003 |
| Oct 31, 2025 | 437.00 | 445.00 | 430.00 | 432.05 | 432.05 | -0.93% | 2,010,430 |
| Oct 30, 2025 | 421.25 | 441.90 | 421.25 | 436.10 | 436.10 | 2.82% | 4,146,302 |
| Oct 29, 2025 | 427.90 | 428.55 | 421.00 | 424.15 | 424.15 | -0.61% | 906,751 |
| Oct 28, 2025 | 437.40 | 440.00 | 420.30 | 426.75 | 426.75 | 3.61% | 12,817,960 |
| Oct 27, 2025 | 413.00 | 418.40 | 410.00 | 411.90 | 411.90 | -0.01% | 654,046 |
| Oct 24, 2025 | 420.95 | 421.60 | 408.30 | 411.95 | 411.95 | -2.14% | 1,455,127 |
| Oct 23, 2025 | 421.20 | 426.00 | 412.10 | 420.95 | 420.95 | -0.06% | 1,608,564 |
| Oct 21, 2025 | 418.45 | 427.00 | 418.00 | 421.20 | 421.20 | 0.66% | 790,578 |
| Oct 20, 2025 | 393.50 | 421.00 | 390.25 | 418.45 | 418.45 | 7.23% | 10,067,750 |
| Oct 17, 2025 | 385.65 | 391.50 | 384.35 | 390.25 | 390.25 | 0.98% | 820,876 |
| Oct 16, 2025 | 382.00 | 388.50 | 378.60 | 386.45 | 386.45 | 2.33% | 770,743 |
| Oct 15, 2025 | 373.60 | 378.90 | 372.60 | 377.65 | 377.65 | 0.76% | 211,104 |
| Oct 14, 2025 | 381.40 | 381.40 | 370.70 | 374.80 | 374.80 | -1.33% | 341,223 |