UK markets closed

JK Tyre & Industries Limited (JKTYRE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
417.75-10.80 (-2.52%)
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024427.00427.00412.25417.75417.75673,144
02 May 2024421.05433.95421.05428.55428.55645,201
30 Apr 2024410.00429.80405.00422.00422.001,720,560
29 Apr 2024416.20416.20406.05407.45407.45295,714
26 Apr 2024416.40416.95408.00409.40409.40235,691
25 Apr 2024409.00415.90406.05414.30414.30383,486
24 Apr 2024410.00410.20405.95406.85406.85241,975
23 Apr 2024413.10416.60403.30404.30404.30868,911
22 Apr 2024410.00424.60405.45412.60412.60775,660
19 Apr 2024402.30404.95396.05403.25403.25242,217
18 Apr 2024413.00413.95403.90405.45405.45376,972
16 Apr 2024396.05411.95396.05409.55409.55264,787
15 Apr 2024409.00411.90395.05405.25405.25444,525
12 Apr 2024424.00428.90413.00414.55414.55417,867
10 Apr 2024421.00426.75420.00424.20424.20303,007
09 Apr 2024424.30425.95413.55417.25417.25407,368
08 Apr 2024430.00431.00421.05421.75421.75282,050
05 Apr 2024425.35428.90419.00427.60427.60446,875
04 Apr 2024434.00434.00421.20423.55423.55455,128
03 Apr 2024433.00434.95428.10430.35430.35296,903
02 Apr 2024433.00435.00428.95429.95429.95492,700
01 Apr 2024440.00440.00427.20428.95428.95372,696
28 Mar 2024430.15434.00427.35432.05432.05336,778
27 Mar 2024422.00432.80421.00424.40424.40607,107
26 Mar 2024418.10422.95410.35421.50421.50382,247
22 Mar 2024414.70420.95411.50415.30415.30528,524
21 Mar 2024415.00416.40408.40413.90413.90671,765
20 Mar 2024413.35419.00403.00405.80405.80621,106
19 Mar 2024432.30432.30410.00411.00411.00725,700
18 Mar 2024440.40441.95416.30429.70429.701,072,618
15 Mar 2024431.20445.95427.00440.40440.403,890,390
14 Mar 2024430.05444.95421.05431.20431.20690,204
13 Mar 2024464.40467.95425.10433.15433.151,012,382
12 Mar 2024466.00471.75445.55466.20466.201,141,611
11 Mar 2024499.05499.10438.80474.95474.952,631,307
07 Mar 2024509.20516.95497.00499.10499.10582,578
06 Mar 2024522.00522.90499.85509.15509.15653,107
05 Mar 2024522.95524.30518.10521.70521.70478,585
04 Mar 2024522.00525.10515.00522.95522.95525,787
01 Mar 2024522.00530.95516.85520.90520.90545,801
29 Feb 2024504.40527.35496.40520.45520.451,492,819
28 Feb 2024516.90518.00490.75499.45499.45662,772
27 Feb 2024514.35531.95512.00516.10516.10952,629
26 Feb 2024513.90519.00510.50514.05514.05644,306
23 Feb 2024504.55515.95503.10511.25511.25482,647
22 Feb 2024512.10512.10495.55502.80502.80461,074
21 Feb 2024515.75518.50507.00508.50508.50743,838
20 Feb 2024512.85519.00506.45512.80512.80653,476
19 Feb 2024517.00519.35501.95512.85512.85532,398
16 Feb 2024515.00516.00501.75514.70514.70447,855
16 Feb 20241 Dividend
15 Feb 2024494.50516.85493.60499.20498.20815,807
14 Feb 2024464.75495.10460.70491.40490.42520,662
13 Feb 2024484.45487.20445.00468.05467.11993,641
12 Feb 2024498.00503.95477.50484.45483.48985,368
09 Feb 2024514.00514.80480.00495.85494.86656,735
08 Feb 2024514.90515.00503.30511.10510.08936,721
07 Feb 2024533.90533.90505.30508.50507.481,633,604
06 Feb 2024538.40552.40516.00535.80534.731,880,559
05 Feb 2024528.70553.95526.15533.90532.831,361,287
02 Feb 2024525.00530.95520.35524.55523.50582,995
01 Feb 2024528.00529.65515.15522.25521.20506,197
31 Jan 2024515.55528.70515.50526.85525.79707,620
30 Jan 2024519.95530.95510.05515.55514.52930,654
29 Jan 2024501.45522.95501.45515.60514.571,407,332
25 Jan 2024494.60517.95490.75501.45500.452,018,018
24 Jan 2024474.90494.70469.50491.70490.722,279,926
23 Jan 2024470.00488.25453.40472.40471.453,048,362
19 Jan 2024431.45446.10430.50442.90442.013,114,685
18 Jan 2024404.40430.85402.40428.00427.144,779,277
17 Jan 2024400.00415.80397.00403.10402.291,825,301
16 Jan 2024406.85412.80397.55405.25404.441,010,796
15 Jan 2024407.50411.70401.15405.40404.591,183,637
12 Jan 2024397.70406.00394.30404.65403.841,344,493
11 Jan 2024393.80397.70391.00394.45393.66748,042
10 Jan 2024399.90400.80389.00391.45390.67919,920
09 Jan 2024397.00401.30392.00398.10397.301,244,258
08 Jan 2024395.15399.55390.95393.30392.511,052,482
05 Jan 2024399.40403.50385.35393.20392.411,324,426
04 Jan 2024399.00401.70395.35397.75396.951,268,426
03 Jan 2024399.05407.00395.20396.80396.011,312,142
02 Jan 2024396.50411.95392.60398.40397.603,092,133
01 Jan 2024398.40402.25390.15393.30392.511,238,508
29 Dec 2023375.00406.40374.00398.30397.505,265,253
28 Dec 2023378.40387.80376.60385.25384.481,672,855
27 Dec 2023379.10380.95372.35376.60375.85787,254
26 Dec 2023385.00386.90374.10377.40376.641,604,786
22 Dec 2023384.80388.40380.05383.30382.532,423,219
21 Dec 2023357.05389.50355.70382.30381.535,414,818
20 Dec 2023382.00390.80360.00364.85364.124,016,871
19 Dec 2023390.00391.40376.20378.70377.942,819,115
18 Dec 2023355.00393.00350.70389.65388.8712,701,720
15 Dec 2023349.55355.80346.40352.00351.292,002,779
14 Dec 2023351.00355.45345.20346.60345.911,362,925
13 Dec 2023346.50351.50342.65346.40345.712,154,972
12 Dec 2023347.70355.40342.00344.90344.211,430,117
11 Dec 2023349.20351.80345.00345.95345.26858,376
08 Dec 2023356.15359.60347.05348.15347.451,176,623
07 Dec 2023357.10366.80352.55355.10354.392,034,310
06 Dec 2023359.40367.60352.10354.65353.942,499,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...