JK Tyre and Industries		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	JK Tyre and Industries		MCap (aprox) 10823.8 Crores	Symbol : JKTYRE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.7%	-4.6%	8.0%	-3.7%	-27.7%	20.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	394.9	-18.35	3.06m	-4.4%
06-08-26	Thu	413.25	-1.95	565.97k	-0.5%	Data Update : 7 PM
05-08-26	Wed	415.2	4.8	1.34m	1.2%	07-08-26 : 394.9
04-08-26	Tue	410.4	0.1	966.61k	0.0%
03-08-26	Mon	410.3	10.55	1.67m	2.6%	Compared to  :  29-07-26 401.55
31-07-26	Fri	399.75	2.5	1.15m	0.6%
30-07-26	Thu	397.25	-4.3	513.33k	-1.1%	7 Days %
29-07-26	Wed	401.55	0.75	437.48k	0.2%	-1.7%
28-07-26	Tue	400.8	1.2	479.41k	0.3%
27-07-26	Mon	399.6	9	438.33k	2.3%	Compared to  :  07-07-26 413.9
24-07-26	Fri	390.6	3.75	576.4k	1.0%
23-07-26	Thu	386.85	-4.3	393.37k	-1.1%	1 Month %
22-07-26	Wed	391.15	-7.5	721.73k	-1.9%	-4.6%
21-07-26	Tue	398.65	-3.35	903.47k	-0.8%	.
20-07-26	Mon	402	-1.2	860.55k	-0.3%	Compared to  :  08-06-26 365.7
17-07-26	Fri	403.2	-17	1.49m	-4.0%
16-07-26	Thu	420.2	8.2	1.73m	2.0%	2 Months %
15-07-26	Wed	412	10.05	984k	2.5%	8.0%
14-07-26	Tue	401.95	-8.15	1.06m	-2.0%
13-07-26	Mon	410.1	-0.2	1.08m	0.0%	Compared to  :  07-05-26 410.25
10-07-26	Fri	410.3	5.6	1.62m	1.4%
09-07-26	Thu	404.7	7.65	974.14k	1.9%	3 Months %
08-07-26	Wed	397.05	-16.85	1.64m	-4.1%	-3.7%
07-07-26	Tue	413.9	4.45	2.11m	1.1%
06-07-26	Mon	409.45	-3.1	693.59k	-0.8%	Compared to  :  06-02-26 546.5
03-07-26	Fri	412.55	-3.95	1.22m	-0.9%
02-07-26	Thu	416.5	20	4.06m	5.0%	6 Months %
01-07-26	Wed	396.5	2.45	964.63k	0.6%	-27.7%
30-06-26	Tue	394.05	5.45	650.24k	1.4%
29-06-26	Mon	388.6	-8.55	799.38k	-2.2%	Compared to  :  07-08-25 326.75
25-06-26	Thu	397.15	-5.8	2.04m	-1.4%
24-06-26	Wed	402.95	-4.1	851.08k	-1.0%	1 year %
23-06-26	Tue	407.05	-3.45	966.81k	-0.8%	20.9%
22-06-26	Mon	410.5	9.2	1.85m	2.3%
19-06-26	Fri	401.3	4.05	1.07m	1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	397.25	3.1	618.82k	0.8%
17-06-26	Wed	394.15	7	2.29m	1.8%
16-06-26	Tue	387.15	-4.35	794.51k	-1.1%
15-06-26	Mon	391.5	13.25	2.49m	3.5%
12-06-26	Fri	378.25	25.8	1.69m	7.3%
11-06-26	Thu	352.45	-11.25	1.09m	-3.1%
10-06-26	Wed	363.7	-7.1	1.05m	-1.9%
09-06-26	Tue	370.8	5.1	691.28k	1.4%
08-06-26	Mon	365.7	-16.15	937.65k	-4.2%
05-06-26	Fri	381.85	-3.7	750.35k	-1.0%
04-06-26	Thu	385.55	-0.45	982.8k	-0.1%
03-06-26	Wed	386	-2.4	1.07m	-0.6%
02-06-26	Tue	388.4	1.4	1.58m	0.4%
01-06-26	Mon	387	-21	2.64m	-5.1%
29-05-26	Fri	408	-5.3	1.55m	-1.3%
27-05-26	Wed	413.3	19.15	12.95m	4.9%
26-05-26	Tue	394.15	7.7	1.57m	2.0%
25-05-26	Mon	386.45	18.85	2.7m	5.1%
22-05-26	Fri	367.6	3.2	669.55k	0.9%
21-05-26	Thu	364.4	3.35	830.36k	0.9%
20-05-26	Wed	361.05	-7.55	803.65k	-2.0%
19-05-26	Tue	368.6	8.9	884.9k	2.5%
18-05-26	Mon	359.7	-18.35	1.37m	-4.9%
15-05-26	Fri	378.05	-4.45	694.19k	-1.2%
14-05-26	Thu	382.5	1.75	507.66k	0.5%
13-05-26	Wed	380.75	-3.4	634.62k	-0.9%
12-05-26	Tue	384.15	-11.4	589.76k	-2.9%
11-05-26	Mon	395.55	-10.4	602.7k	-2.6%
08-05-26	Fri	405.95	-4.3	526.73k	-1.0%
07-05-26	Thu	410.25	-4.8	1.07m	-1.2%
06-05-26	Wed	415.05	12.1	1.14m	3.0%
05-05-26	Tue	402.95	-0.9	543.5k	-0.2%
04-05-26	Mon	403.85	-2.25	664.94k	-0.6%
30-04-26	Thu	406.1	-0.85	1.09m	-0.2%
29-04-26	Wed	406.95	6.5	3.23m	1.6%
28-04-26	Tue	400.45	-4.4	774.64k	-1.1%
27-04-26	Mon	404.85	7.55	1.16m	1.9%
24-04-26	Fri	397.3	-20.9	1.42m	-5.0%
23-04-26	Thu	418.2	-8.65	722.18k	-2.0%
22-04-26	Wed	426.85	2.8	978.62k	0.7%
21-04-26	Tue	424.05	5	702.48k	1.2%
20-04-26	Mon	419.05	-9.35	1.3m	-2.2%
17-04-26	Fri	428.4	8.45	2.57m	2.0%
16-04-26	Thu	419.95	-4.55	1.38m	-1.1%
15-04-26	Wed	424.5	4.4	1.17m	1.0%
13-04-26	Mon	420.1	-12.8	991.05k	-3.0%
10-04-26	Fri	432.9	11.8	1.19m	2.8%
09-04-26	Thu	421.1	-1.55	1.47m	-0.4%
08-04-26	Wed	422.65	29.5	3.45m	7.5%
07-04-26	Tue	393.15	0.25	676.67k	0.1%
06-04-26	Mon	392.9	3.95	826.18k	1.0%
02-04-26	Thu	388.95	-4.85	744.32k	-1.2%
01-04-26	Wed	393.8	12.9	1.14m	3.4%
30-03-26	Mon	380.9	-17.5	1.27m	-4.4%
27-03-26	Fri	398.4	-8.45	863.57k	-2.1%
25-03-26	Wed	406.85	8.8	1.4m	2.2%
24-03-26	Tue	398.05	6	2.51m	1.5%
23-03-26	Mon	392.05	-25.2	877.06k	-6.0%
20-03-26	Fri	417.25	4.5	818.28k	1.1%
19-03-26	Thu	412.75	-24	932.07k	-5.5%
18-03-26	Wed	436.75	-99.05	1.22m	3.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	535.8	1.05	2.34m	0.2%
26-02-26	Thu	534.75	2.2	1.31m	0.4%
25-02-26	Wed	532.55	-5.75	1.15m	-1.1%
24-02-26	Tue	538.3	-19.4	2.14m	-3.5%
23-02-26	Mon	557.7	-10.25	1.67m	-1.8%
20-02-26	Fri	567.95	-3.5	678.34k	-0.6%
19-02-26	Thu	571.45	-11.15	1.04m	-1.9%
18-02-26	Wed	582.6	-5.35	1.79m	-0.9%
17-02-26	Tue	587.95	5.2	2.1m	0.9%
16-02-26	Mon	582.75	-22.15	2.36m	-3.7%
13-02-26	Fri	604.9	33.25	6.68m	5.8%
12-02-26	Thu	571.65	15.8	2.74m	2.8%
11-02-26	Wed	555.85	14.4	6.7m	2.7%
10-02-26	Tue	541.45	5.4	1.18m	1.0%
09-02-26	Mon	536.05	-10.45	586.93k	-1.9%
06-02-26	Fri	546.5	12.25	1.69m	2.3%
05-02-26	Thu	534.25	9.75	1.72m	1.9%
04-02-26	Wed	524.5	25.2	1.4m	5.0%
03-02-26	Tue	499.3	-20.4	571.42k	-3.9%
02-02-26	Mon	519.7	15.5	884.63k	3.1%
01-02-26	Sun	504.2	-3	678.04k	-0.6%
30-01-26	Fri	507.2	-3.3	471.11k	-0.6%
29-01-26	Thu	510.5	2.45	702.79k	0.5%
28-01-26	Wed	508.05	-12.15	888.42k	-2.3%
27-01-26	Tue	520.2	9.25	1.29m	1.8%
23-01-26	Fri	510.95	11	1.16m	2.2%
22-01-26	Thu	499.95	-6.7	1.42m	-1.3%
21-01-26	Wed	506.65	3.25	456.51k	0.6%
20-01-26	Tue	503.4	-2.75	478.09k	-0.5%
19-01-26	Mon	506.15	1.95	434.64k	0.4%
16-01-26	Fri	504.2	1.9	452.74k	0.4%
14-01-26	Wed	502.3	-4.2	1.07m	-0.8%
13-01-26	Tue	506.5	-0.35	973.22k	-0.1%
12-01-26	Mon	506.85	-5.35	2.13m	-1.0%
09-01-26	Fri	512.2	1.55	783.3k	0.3%
08-01-26	Thu	510.65	2.4	721.18k	0.5%
07-01-26	Wed	508.25	-3.3	350.73k	-0.6%
06-01-26	Tue	511.55	-5.1	1.18m	-1.0%
05-01-26	Mon	516.65	13.95	2.06m	2.8%
02-01-26	Fri	502.7	-2	549.95k	-0.4%
01-01-26	Thu	504.7	4.95	589.87k	1.0%
31-12-25	Wed	499.75	2.2	1.53m	0.4%
30-12-25	Tue	497.55	-11.05	545.48k	-2.2%
29-12-25	Mon	508.6	-1.7	1.22m	-0.3%
26-12-25	Fri	510.3	19.4	5.18m	4.0%
24-12-25	Wed	490.9	5.15	1.7m	1.1%
23-12-25	Tue	485.75	26.9	6.94m	5.9%
22-12-25	Mon	458.85	-5.8	404.04k	-1.2%
19-12-25	Fri	464.65	-3.85	365.44k	-0.8%
18-12-25	Thu	468.5	-1.2	382.33k	-0.3%
17-12-25	Wed	469.7	14.7	648.75k	3.2%
16-12-25	Tue	455	2.95	492.89k	0.7%
15-12-25	Mon	452.05	7.05	1.02m	1.6%
12-12-25	Fri	445	-0.75	912.07k	-0.2%
11-12-25	Thu	445.75	-3.9	1.05m	-0.9%
10-12-25	Wed	449.65	-14.65	904.25k	-3.2%
09-12-25	Tue	464.3	-9.7	845.23k	-2.0%
08-12-25	Mon	474	9.5	1.75m	2.0%
05-12-25	Fri	464.5	10.1	2.5m	2.2%
04-12-25	Thu	454.4	4.45	518.52k	1.0%
03-12-25	Wed	449.95	2.95	1.41m	0.7%
02-12-25	Tue	447	-1.3	424.61k	-0.3%
01-12-25	Mon	448.3	-7.7	485.2k	-1.7%
28-11-25	Fri	456	14.3	727.26k	3.2%
27-11-25	Thu	441.7	-5.15	409.5k	-1.2%
26-11-25	Wed	446.85	0.4	473.07k	0.1%
25-11-25	Tue	446.45	-4.1	1.16m	-0.9%
24-11-25	Mon	450.55	3.95	647.69k	0.9%
21-11-25	Fri	446.6	-9.2	598.6k	-2.0%
20-11-25	Thu	455.8	-6.05	494.53k	-1.3%
19-11-25	Wed	461.85	1.85	684.3k	0.4%
18-11-25	Tue	460	-5.75	712.19k	-1.2%
17-11-25	Mon	465.75	-1.1	1.24m	-0.2%
14-11-25	Fri	466.85	14	1.42m	3.1%
13-11-25	Thu	452.85	-2.85	1.35m	-0.6%
12-11-25	Wed	455.7	-2.8	1.66m	-0.6%
11-11-25	Tue	458.5	10.6	1.69m	2.4%
10-11-25	Mon	447.9	-5.4	1.59m	-1.2%
07-11-25	Fri	453.3	10.55	6.7m	2.4%
06-11-25	Thu	442.75	10.7	1.97m	2.5%
04-11-25	Tue	432.05	-4.05	2.01m	-0.9%
03-11-25	Mon	436.1	11.95	4.15m	2.8%
31-10-25	Fri	424.15	-2.6	906.75k	-0.6%
30-10-25	Thu	426.75	14.85	12.82m	3.6%
29-10-25	Wed	411.9	-0.05	654.05k	0.0%
28-10-25	Tue	411.95	-9	1.46m	-2.1%
27-10-25	Mon	420.95	-0.25	1.61m	-0.1%
24-10-25	Fri	421.2	2.75	790.58k	0.7%
23-10-25	Thu	418.45	28.2	10.07m	7.2%
21-10-25	Tue	390.25	3.8	820.88k	1.0%
20-10-25	Mon	386.45	8.8	770.74k	2.3%
17-10-25	Fri	377.65	2.85	211.1k	0.8%
16-10-25	Thu	374.8	-5.05	341.22k	-1.3%
15-10-25	Wed	379.85	-2.45	340.95k	-0.6%
14-10-25	Tue	382.3	1.5	346.03k	0.4%
13-10-25	Mon	380.8	0.7	325.45k	0.2%
10-10-25	Fri	380.1	3.85	1.82m	1.0%
09-10-25	Thu	376.25	5.15	480.9k	1.4%
08-10-25	Wed	371.1	-2.35	207.82k	-0.6%
07-10-25	Tue	373.45	7	451.61k	1.9%
06-10-25	Mon	366.45	8.8	362.1k	2.5%
03-10-25	Fri	357.65	2.5	237.22k	0.7%
01-10-25	Wed	355.15	-3	324.68k	-0.8%
30-09-25	Tue	358.15	-15.1	391.8k	-4.0%
29-09-25	Mon	373.25	-2	547.44k	-0.5%
26-09-25	Fri	375.25	2.7	2.14m	0.7%
25-09-25	Thu	381.05	-5.8	320.75k	-1.5%
24-09-25	Wed	378.35	3.45	878.89k	0.9%
23-09-25	Tue	374.9	0.4	573.39k	0.1%
22-09-25	Mon	374.5	-2.55	292.75k	-0.7%
19-09-25	Fri	377.05	0.3	364.72k	0.1%
18-09-25	Thu	376.75	7.1	1.37m	1.9%
17-09-25	Wed	369.65	0.75	645.2k	0.2%
16-09-25	Tue	368.9	1.3	717.04k	0.4%
15-09-25	Mon	367.6	11.3	1.61m	3.2%
12-09-25	Fri	356.3	0.25	519.98k	0.1%
11-09-25	Thu	356.05	4.55	422.39k	1.3%
10-09-25	Wed	351.5	3.4	591.56k	1.0%
09-09-25	Tue	348.1	3.55	406.89k	1.0%
08-09-25	Mon	344.55	-1.65	721.91k	-0.5%
05-09-25	Fri	346.2	-5.75	462.12k	-1.6%
04-09-25	Thu	351.95	20	3.39m	6.0%
03-09-25	Wed	331.95	11.05	432.82k	3.4%
02-09-25	Tue	320.9	-0.65	251.93k	-0.2%
01-09-25	Mon	321.55	0.85	270.9k	0.3%
29-08-25	Fri	320.7	-5.6	275.4k	-1.7%
28-08-25	Thu	326.3	1.35	313.74k	0.4%
26-08-25	Tue	324.95	-4.5	197.45k	-1.4%
25-08-25	Mon	329.45	-0.4	280.16k	-0.1%
22-08-25	Fri	329.85	0	275.61k	0.0%
21-08-25	Thu	329.85	4.3	548.11k	1.3%
20-08-25	Wed	325.55	13.6	1.83m	4.4%
19-08-25	Tue	311.95	-1.85	295.63k	-0.6%
18-08-25	Mon	313.8	-0.1	336.76k	0.0%
14-08-25	Thu	313.9	-5.7	742.24k	-1.8%
13-08-25	Wed	319.6	-8.4	492.65k	-2.6%
12-08-25	Tue	328	3.6	2.63m	1.1%
11-08-25	Mon	324.4	2.35	347.59k	0.7%
08-08-25	Fri	322.05	-4.7	233.83k	-1.4%
07-08-25	Thu	326.75	-3.75	230.67k	-1.1%
06-08-25	Wed	330.5	1.1	236.47k	0.3%
05-08-25	Tue	329.4	-5.65	262.46k	-1.7%
04-08-25	Mon	335.05	-6.6	282.37k	-1.9%