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 |