JK Tyre & Industries Limited (NSE:JKTYRE)
India
· Delayed Price · Currency is INR 464.30
-9.70 (-2.05%)
At close: Dec 5, 2025
JK Tyre & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 381.00 | 381.65 | 376.50 | 379.85 | 379.85 | -0.64% | 340,950 |
| Oct 10, 2025 | 381.75 | 384.00 | 379.30 | 382.30 | 382.30 | 0.39% | 346,031 |
| Oct 9, 2025 | 379.95 | 381.95 | 377.30 | 380.80 | 380.80 | 0.18% | 325,447 |
| Oct 8, 2025 | 374.80 | 392.00 | 372.90 | 380.10 | 380.10 | 1.02% | 1,817,213 |
| Oct 7, 2025 | 372.00 | 377.95 | 370.30 | 376.25 | 376.25 | 1.39% | 480,902 |
| Oct 6, 2025 | 373.10 | 373.10 | 369.00 | 371.10 | 371.10 | -0.63% | 207,815 |
| Oct 3, 2025 | 366.20 | 375.60 | 363.70 | 373.45 | 373.45 | 1.91% | 451,610 |
| Oct 1, 2025 | 357.65 | 367.85 | 355.25 | 366.45 | 366.45 | 2.46% | 362,101 |
| Sep 30, 2025 | 356.95 | 359.80 | 354.75 | 357.65 | 357.65 | 0.70% | 237,223 |
| Sep 29, 2025 | 359.90 | 362.40 | 353.65 | 355.15 | 355.15 | -0.84% | 324,680 |
| Sep 26, 2025 | 372.50 | 372.50 | 356.65 | 358.15 | 358.15 | -4.05% | 391,797 |
| Sep 25, 2025 | 374.15 | 374.20 | 370.05 | 373.25 | 373.25 | -0.53% | 547,435 |
| Sep 24, 2025 | 382.00 | 382.50 | 374.00 | 375.25 | 375.25 | -1.52% | 320,752 |