NSE - Delayed Quote
INR
JK Tyre & Industries Limited (JKTYRE.NS)
323.45
+21.65
(+7.17%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
304.05
324.80
304.05
323.45
323.45
872,873
Oct 30, 2026
309.85
312.15
300.05
301.80
301.80
392,494
Oct 29, 2026
304.55
311.50
303.50
310.70
310.70
288,410
Oct 28, 2026
303.85
307.60
299.45
304.55
304.55
346,260
Oct 27, 2026
301.00
306.35
300.30
303.65
303.65
355,323
Oct 26, 2026
303.90
308.85
296.75
300.40
300.40
830,019
Oct 23, 2026
323.00
323.30
304.80
309.15
309.15
532,227
Oct 22, 2026
325.00
327.45
319.60
323.00
323.00
307,129
Oct 21, 2026
332.10
334.50
323.70
327.55
327.55
370,946
Oct 19, 2026
337.20
338.40
331.05
332.10
332.10
202,730
Oct 16, 2026
338.90
342.60
336.70
338.40
338.40
248,180
Oct 15, 2026
336.35
341.60
334.80
337.80
337.80
348,867
Oct 14, 2026
334.90
341.20
333.60
336.35
336.35
419,325
Oct 13, 2026
333.00
338.00
331.35
336.65
336.65
267,609
Oct 12, 2026
333.40
338.05
330.80
332.30
332.30
248,427
Oct 9, 2026
331.00
334.75
327.00
333.40
333.40
277,241
Oct 8, 2026
333.40
335.85
328.20
330.25
330.25
503,166
Oct 7, 2026
339.85
341.30
333.05
333.40
333.40
756,641
Oct 6, 2026
340.30
342.25
338.05
339.35
339.35
354,281
Oct 5, 2026
341.10
345.75
336.55
338.85
338.85
571,827
Oct 1, 2026
346.05
346.05
334.20
340.35
340.35
487,795
Sep 30, 2026
337.00
349.00
337.00
347.00
347.00
1,039,519
Sep 29, 2026
338.80
340.25
333.10
334.80
334.80
481,192
Sep 28, 2026
343.95
343.95
337.10
337.80
337.80
385,055
Sep 25, 2026
347.35
348.05
338.55
345.85
345.85
744,180
Sep 24, 2026
350.00
353.35
346.00
347.20
347.20
408,047
Sep 23, 2026
349.85
358.30
348.60
355.35
355.35
764,630
Sep 22, 2026
348.75
352.55
345.15
346.50
346.50
478,597
Sep 21, 2026
352.50
352.50
344.05
346.90
346.90
404,612
Sep 18, 2026
352.25
352.30
344.40
349.35
349.35
621,396
Sep 17, 2026
344.50
349.50
343.70
348.55
348.55
310,543
Sep 16, 2026
343.10
350.60
339.55
343.30
343.30
475,097
Sep 15, 2026
353.95
355.00
343.10
345.25
345.25
438,110
Sep 11, 2026
355.65
355.65
350.25
353.95
353.95
331,201
Sep 10, 2026
358.70
359.00
355.60
357.65
357.65
361,289
Sep 9, 2026
364.40
364.75
355.50
356.25
356.25
661,061
Sep 8, 2026
368.00
368.45
363.05
364.10
364.10
354,143
Sep 7, 2026
368.45
369.90
366.55
368.45
368.45
241,365
Sep 4, 2026
368.90
371.90
366.50
367.35
367.35
360,957
Sep 3, 2026
371.50
373.00
367.35
369.45
369.45
265,679
Sep 2, 2026
368.00
371.50
363.50
370.15
370.15
367,987
Sep 1, 2026
378.85
379.15
372.70
373.95
373.95
275,683
Aug 31, 2026
376.50
381.90
372.05
378.85
378.85
459,606
Aug 28, 2026
381.95
382.55
377.60
380.25
380.25
301,864
Aug 27, 2026
383.55
384.00
377.30
378.75
378.75
282,760
Aug 26, 2026
384.10
386.85
381.60
383.55
383.55
376,267
Aug 25, 2026
382.00
383.55
380.00
380.65
380.65
193,842
Aug 24, 2026
378.45
384.40
377.00
382.60
382.60
666,349
Aug 21, 2026
374.00
378.00
371.70
374.70
374.70
422,006
Aug 20, 2026
377.00
379.70
372.50
373.40
373.40
440,312
Aug 19, 2026
382.00
382.85
373.00
374.85
374.85
595,197
Aug 18, 2026
381.00
384.45
381.00
383.15
383.15
262,707
Aug 17, 2026
383.00
384.05
380.45
382.00
382.00
388,253
Aug 14, 2026
384.00
385.80
382.10
384.10
384.10
974,368
Aug 13, 2026
386.50
389.25
382.70
383.50
383.50
558,535
Aug 12, 2026
392.95
392.95
385.50
386.50
386.50
479,266
Aug 11, 2026
385.00
392.50
383.00
390.85
390.85
1,012,219
Aug 10, 2026
394.00
394.00
381.80
385.00
385.00
1,487,995
Aug 7, 2026
411.00
414.80
384.15
394.90
394.90
3,062,591
Aug 6, 2026
417.90
418.90
411.30
413.25
413.25
565,965
Aug 5, 2026
415.00
422.00
413.35
415.20
415.20
1,338,368
Aug 4, 2026
413.45
413.45
404.40
410.40
410.40
966,612
Aug 3, 2026
405.00
418.25
403.15
410.30
410.30
1,668,484
Jul 31, 2026
398.95
408.00
398.15
399.75
399.75
1,145,533
Jul 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
398.00
403.70
393.00
397.25
397.25
513,327
Jul 29, 2026
403.20
405.20
400.20
401.55
397.55
437,482
Jul 28, 2026
401.00
403.35
395.80
400.80
396.81
479,410
Jul 27, 2026
396.00
402.20
394.30
399.60
395.62
438,325
Jul 24, 2026
382.95
391.85
379.05
390.60
386.71
576,399
Jul 23, 2026
388.00
392.50
385.30
386.85
383.00
393,367
Jul 22, 2026
397.00
398.00
390.20
391.15
387.25
721,731
Jul 21, 2026
403.95
406.80
397.45
398.65
394.68
903,465
Jul 20, 2026
399.95
403.00
397.50
402.00
398.00
860,547
Jul 17, 2026
415.00
416.00
401.00
403.20
399.18
1,486,731
Jul 16, 2026
415.00
423.95
412.45
420.20
416.01
1,725,060
Jul 15, 2026
403.45
413.00
401.95
412.00
407.90
983,997
Jul 14, 2026
403.95
409.10
400.25
401.95
397.95
1,064,873
Jul 13, 2026
406.85
412.50
401.85
410.10
406.01
1,079,058
Jul 10, 2026
412.00
415.65
406.90
410.30
406.21
1,623,570
Jul 9, 2026
397.05
407.00
397.05
404.70
400.67
974,142
Jul 8, 2026
407.75
416.90
394.90
397.05
393.09
1,644,740
Jul 7, 2026
411.50
424.60
411.00
413.90
409.78
2,105,354
Jul 6, 2026
412.95
414.85
405.80
409.45
405.37
693,592
Jul 3, 2026
418.00
420.70
411.40
412.55
408.44
1,221,964
Jul 2, 2026
399.30
419.60
398.90
416.50
412.35
4,056,382
Jul 1, 2026
395.05
402.00
392.55
396.50
392.55
964,625
Jun 30, 2026
390.05
395.40
388.00
394.05
390.12
650,235
Jun 29, 2026
397.15
400.05
388.00
388.60
384.73
799,384
Jun 25, 2026
408.00
415.00
395.00
397.15
393.19
2,038,836
Jun 24, 2026
407.00
408.20
397.70
402.95
398.94
851,078
Jun 23, 2026
413.40
413.95
405.00
407.05
403.00
966,810
Jun 22, 2026
401.30
417.55
400.10
410.50
406.41
1,845,276
Jun 19, 2026
394.95
405.00
390.40
401.30
397.30
1,073,950
Jun 18, 2026
398.50
399.50
395.55
397.25
393.29
618,815
Jun 17, 2026
390.00
403.65
390.00
394.15
390.22
2,288,150
Jun 16, 2026
394.00
396.50
385.75
387.15
383.29
794,511
Jun 15, 2026
391.00
400.00
381.40
391.50
387.60
2,489,026
Jun 12, 2026
362.20
381.65
359.00
378.25
374.48
1,686,390
Jun 11, 2026
360.80
361.55
351.00
352.45
348.94
1,094,282
Jun 10, 2026
368.55
370.20
362.50
363.70
360.08
1,047,782
Jun 9, 2026
370.90
372.00
366.00
370.80
367.11
691,279
Jun 8, 2026
380.00
380.00
363.00
365.70
362.06
937,651
Jun 5, 2026
387.60
389.30
380.25
381.85
378.05
750,354
Jun 4, 2026
382.00
387.40
378.00
385.55
381.71
982,799
Jun 3, 2026
386.00
387.60
380.15
386.00
382.15
1,072,135
Jun 2, 2026
384.00
394.35
377.45
388.40
384.53
1,577,573
Jun 1, 2026
408.00
408.70
382.50
387.00
383.14
2,642,506
May 29, 2026
415.40
417.30
405.50
408.00
403.94
1,552,369
May 27, 2026
416.00
422.65
410.25
413.30
409.18
12,949,278
May 26, 2026
387.35
397.00
383.15
394.15
390.22
1,573,102
May 25, 2026
374.30
388.60
373.10
386.45
382.60
2,704,561
May 22, 2026
364.90
373.10
362.60
367.60
363.94
669,550
May 21, 2026
368.25
371.60
363.00
364.40
360.77
830,355
May 20, 2026
369.05
369.05
357.70
361.05
357.45
803,646
May 19, 2026
360.00
369.95
360.00
368.60
364.93
884,898
May 18, 2026
374.30
375.00
357.80
359.70
356.12
1,370,347
May 15, 2026
382.50
385.90
375.50
378.05
374.28
694,187
May 14, 2026
382.50
386.70
377.15
382.50
378.69
507,662
May 13, 2026
384.15
387.00
379.00
380.75
376.96
634,618
May 12, 2026
392.00
396.30
381.25
384.15
380.32
589,762
May 11, 2026
401.00
401.85
394.40
395.55
391.61
602,700
May 8, 2026
410.05
410.35
405.55
405.95
401.91
526,734
May 7, 2026
417.70
419.80
408.90
410.25
406.16
1,066,655
May 6, 2026
407.25
417.50
401.65
415.05
410.92
1,137,105
May 5, 2026
400.80
405.70
398.50
402.95
398.94
543,499
May 4, 2026
410.00
412.95
401.60
403.85
399.83
664,938
Apr 30, 2026
401.95
410.00
397.15
406.10
402.05
1,090,516
Apr 29, 2026
409.00
424.50
405.75
406.95
402.90
3,228,948
Apr 28, 2026
404.80
408.75
399.25
400.45
396.46
774,642
Apr 27, 2026
398.00
406.85
396.10
404.85
400.82
1,155,283
Apr 24, 2026
415.00
418.20
395.80
397.30
393.34
1,422,827
Apr 23, 2026
425.00
428.00
417.00
418.20
414.03
722,177
Apr 22, 2026
424.05
431.60
422.05
426.85
422.60
978,619
Apr 21, 2026
423.00
427.20
420.75
424.05
419.83
702,483
Apr 20, 2026
429.85
431.75
416.55
419.05
414.88
1,296,206
Apr 17, 2026
421.00
441.50
419.95
428.40
424.13
2,567,932
Apr 16, 2026
429.00
431.40
418.70
419.95
415.77
1,380,716
Apr 15, 2026
432.15
436.15
423.40
424.50
420.27
1,168,585
Apr 13, 2026
423.90
424.45
411.60
420.10
415.92
991,049
Apr 10, 2026
425.00
435.85
423.70
432.90
428.59
1,188,411
Apr 9, 2026
420.50
427.55
412.20
421.10
416.91
1,469,902
Apr 8, 2026
421.45
434.70
416.10
422.65
418.44
3,454,084
Apr 7, 2026
390.00
394.25
381.80
393.15
389.23
676,668
Apr 6, 2026
390.05
394.80
380.45
392.90
388.99
826,178
Apr 2, 2026
389.65
391.35
376.60
388.95
385.08
744,322
Apr 1, 2026
400.15
401.50
390.00
393.80
389.88
1,135,734
Mar 30, 2026
395.00
395.00
378.00
380.90
377.11
1,270,559
Mar 27, 2026
404.00
404.05
394.90
398.40
394.43
863,566
Mar 25, 2026
405.50
412.00
402.00
406.85
402.80
1,396,891
Mar 24, 2026
409.95
416.95
393.05
398.05
394.08
2,509,687
Mar 23, 2026
411.00
411.55
390.00
392.05
388.14
877,062
Mar 20, 2026
420.95
426.60
412.50
417.25
413.09
818,278
Mar 19, 2026
423.00
428.00
410.50
412.75
408.64
932,068
Mar 18, 2026
421.00
439.40
417.80
436.75
432.40
1,215,378
Mar 17, 2026
420.00
421.90
411.20
420.60
416.41
897,779
Mar 16, 2026
412.60
422.15
399.00
418.40
414.23
1,537,838
Mar 13, 2026
427.20
429.30
410.00
411.75
407.65
1,273,463
Mar 12, 2026
432.00
432.90
421.20
430.70
426.41
1,527,673
Mar 11, 2026
450.00
451.00
432.00
434.75
430.42
1,014,666
Mar 10, 2026
440.00
449.65
432.00
447.45
442.99
1,655,886
Mar 9, 2026
439.00
439.55
412.65
425.10
420.87
3,947,796
Mar 6, 2026
440.85
455.00
437.70
452.55
448.04
1,973,465
Mar 5, 2026
440.00
447.55
430.35
440.85
436.46
2,356,126
Mar 4, 2026
465.00
469.50
436.30
439.70
435.32
3,406,483
Mar 2, 2026
443.60
489.90
443.60
477.75
472.99
2,769,943
Feb 27, 2026
530.00
531.65
498.65
501.10
496.11
2,101,229
Feb 26, 2026
538.70
538.90
523.35
530.65
525.36
1,103,359
Feb 25, 2026
535.50
557.00
532.55
535.80
530.46
2,338,504
Feb 24, 2026
532.55
542.75
530.05
534.75
529.42
1,309,710
Feb 23, 2026
540.00
546.00
530.50
532.55
527.25
1,152,903
Feb 20, 2026
559.80
562.25
527.30
538.30
532.94
2,136,708
Feb 19, 2026
572.00
581.80
553.15
557.70
552.14
1,673,516
Feb 18, 2026
571.50
578.00
567.00
567.95
562.29
678,342
Feb 17, 2026
586.00
586.00
562.10
571.45
565.76
1,041,589
Feb 16, 2026
591.00
601.80
576.45
582.60
576.80
1,788,159
Feb 13, 2026
582.00
598.00
575.50
587.95
582.09
2,096,508
Feb 12, 2026
604.95
606.30
580.50
582.75
576.95
2,355,500
Feb 11, 2026
574.40
611.90
569.35
604.90
598.87
6,676,372
Feb 10, 2026
560.00
588.00
559.55
571.65
565.96
2,738,362
Feb 9, 2026
550.00
582.60
538.05
555.85
550.31
6,695,807
Feb 6, 2026
532.00
544.00
520.60
541.45
536.06
1,181,339
Feb 5, 2026
549.90
549.90
535.00
536.05
530.71
586,928
Feb 4, 2026
535.00
555.50
532.10
546.50
541.06
1,690,766
Feb 3, 2026
545.00
545.00
527.60
534.25
528.93
1,715,794
Feb 2, 2026
501.90
527.45
501.75
524.50
519.28
1,402,618
Jan 30, 2026
504.90
521.30
501.10
519.70
514.52
884,633
Jan 29, 2026
507.20
507.20
494.50
504.20
499.18
678,036
Jan 28, 2026
510.50
512.55
500.50
507.20
502.15
471,114
Jan 27, 2026
508.05
515.10
497.65
510.50
505.41
702,793
Jan 23, 2026
522.80
524.95
502.65
508.05
502.99
888,416
Jan 22, 2026
513.00
528.95
512.50
520.20
515.02
1,291,752
Jan 21, 2026
499.95
512.45
490.50
510.95
505.86
1,155,995
Jan 20, 2026
510.45
516.95
488.70
499.95
494.97
1,415,073
Jan 19, 2026
501.00
510.00
497.15
506.65
501.60
456,511
Jan 16, 2026
509.40
510.15
498.85
503.40
498.39
478,094
Jan 15, 2026
506.15
506.15
506.15
506.15
501.11
-
Jan 14, 2026
501.00
510.70
500.05
506.15
501.11
434,644
Jan 13, 2026
507.85
513.50
500.85
504.20
499.18
452,735
Jan 12, 2026
500.05
505.00
482.60
502.30
497.30
1,071,753
Jan 9, 2026
507.00
515.80
499.25
506.50
501.45
973,215
Jan 8, 2026
512.20
523.95
504.20
506.85
501.80
2,129,936
Jan 7, 2026
511.70
518.30
509.35
512.20
507.10
783,296
Jan 6, 2026
508.55
511.95
497.60
510.65
505.56
721,177
Jan 5, 2026
512.40
515.00
506.30
508.25
503.19
350,732
Jan 2, 2026
518.80
524.70
509.00
511.55
506.45
1,179,005
Jan 1, 2026
503.20
522.40
502.60
516.65
511.50
2,060,164
Dec 31, 2025
507.20
509.75
501.00
502.70
497.69
549,953
Dec 30, 2025
499.65
507.00
493.25
504.70
499.67
589,866
Dec 29, 2025
500.50
517.00
495.95
499.75
494.77
1,534,132
Dec 26, 2025
508.60
508.60
496.50
497.55
492.59
545,484
Dec 24, 2025
512.30
516.20
506.00
508.60
503.53
1,217,542
Dec 23, 2025
492.80
522.05
490.05
510.30
505.22
5,182,370
Dec 22, 2025
490.00
496.45
481.40
490.90
486.01
1,696,227
Dec 19, 2025
461.05
491.90
459.50
485.75
480.91
6,940,050
Dec 18, 2025
463.35
463.35
452.10
458.85
454.28
404,036
Dec 17, 2025
468.50
473.80
462.00
464.65
460.02
365,439
Dec 16, 2025
471.75
471.80
463.25
468.50
463.83
382,328
Dec 15, 2025
455.00
471.25
452.00
469.70
465.02
648,753
Dec 12, 2025
452.10
462.90
452.05
455.00
450.47
492,893
Dec 11, 2025
445.95
455.80
442.90
452.05
447.55
1,015,039
Dec 10, 2025
446.00
456.55
442.45
445.00
440.57
912,065
Dec 9, 2025
449.65
449.65
438.00
445.75
441.31
1,054,568
Dec 8, 2025
464.35
466.15
447.45
449.65
445.17
904,251
Dec 5, 2025
473.95
473.95
461.50
464.30
459.67
845,233
Dec 4, 2025
464.50
476.90
459.15
474.00
469.28
1,745,186
Dec 3, 2025
455.00
469.95
454.55
464.50
459.87
2,499,850
Dec 2, 2025
452.00
455.70
445.95
454.40
449.87
518,516
Dec 1, 2025
451.00
464.45
447.60
449.95
445.47
1,409,008
Nov 28, 2025
449.10
451.95
446.00
447.00
442.55
424,610
Nov 27, 2025
456.00
459.00
445.00
448.30
443.83
485,198
Nov 26, 2025
443.75
458.35
442.25
456.00
451.46
727,259
Nov 25, 2025
445.30
447.90
440.00
441.70
437.30
409,496
Nov 24, 2025
446.45
450.70
441.10
446.85
442.40
473,066
Nov 21, 2025
450.55
461.00
443.00
446.45
442.00
1,159,777
Nov 20, 2025
447.95
453.45
443.00
450.55
446.06
647,687
Nov 19, 2025
456.00
457.30
444.20
446.60
442.15
598,599
Nov 18, 2025
464.45
464.95
454.40
455.80
451.26
494,530
Nov 17, 2025
461.45
472.85
460.10
461.85
457.25
684,295
Nov 14, 2025
466.00
473.95
458.00
460.00
455.42
712,193
Nov 13, 2025
466.85
476.00
463.80
465.75
461.11
1,235,479
Nov 12, 2025
453.15
469.00
453.15
466.85
462.20
1,421,672
Nov 11, 2025
455.85
461.40
451.25
452.85
448.34
1,351,447
Nov 10, 2025
460.05
469.00
453.10
455.70
451.16
1,659,360
Nov 7, 2025
447.90
461.65
441.90
458.50
453.93
1,685,385
Nov 6, 2025
457.65
462.00
444.00
447.90
443.44
1,589,265
Nov 4, 2025
442.15
469.80
440.25
453.30
448.78
6,699,662
Nov 3, 2025
431.80
447.00
430.90
442.75
438.34
1,965,003
