JK Tyre and Industries share price		* Reload page for latest data.	Stock Listed on :	19-03-07	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	JK Tyre and Industries		MCap (aprox) 15150 Crores	Symbol : JKTYRE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-10.1%	-1.8%	0.7%	11.8%	56.3%	83.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	501.1	-29.55	2.1m	-5.6%
26-02-26	Thu	530.65	-5.15	1.1m	-1.0%	Data Update : 8 PM
25-02-26	Wed	535.8	1.05	2.34m	0.2%	27-02-26 : 501.1
24-02-26	Tue	534.75	2.2	1.31m	0.4%
23-02-26	Mon	532.55	-5.75	1.15m	-1.1%	Compared to  :  19-02-26 557.7
20-02-26	Fri	538.3	-19.4	2.14m	-3.5%
19-02-26	Thu	557.7	-10.25	1.67m	-1.8%	7 Days %
18-02-26	Wed	567.95	-3.5	678.34k	-0.6%	-10.1%
17-02-26	Tue	571.45	-11.15	1.04m	-1.9%
16-02-26	Mon	582.6	-5.35	1.79m	-0.9%	Compared to  :  27-01-26 510.5
13-02-26	Fri	587.95	5.2	2.1m	0.9%
12-02-26	Thu	582.75	-22.15	2.36m	-3.7%	1 Month %
11-02-26	Wed	604.9	33.25	6.68m	5.8%	-1.8%
10-02-26	Tue	571.65	15.8	2.74m	2.8%	.
09-02-26	Mon	555.85	14.4	6.7m	2.7%	Compared to  :  26-12-25 497.55
06-02-26	Fri	541.45	5.4	1.18m	1.0%
05-02-26	Thu	536.05	-10.45	586.93k	-1.9%	2 Months %
04-02-26	Wed	546.5	12.25	1.69m	2.3%	0.7%
03-02-26	Tue	534.25	9.75	1.72m	1.9%
02-02-26	Mon	524.5	25.2	1.4m	5.0%	Compared to  :  27-11-25 448.3
01-02-26	Sun	499.3	-20.4	571.42k	-3.9%
30-01-26	Fri	519.7	15.5	884.63k	3.1%	3 Months %
29-01-26	Thu	504.2	-3	678.04k	-0.6%	11.8%
28-01-26	Wed	507.2	-3.3	471.11k	-0.6%
27-01-26	Tue	510.5	2.45	702.79k	0.5%	Compared to  :  26-08-25 320.7
23-01-26	Fri	508.05	-12.15	888.42k	-2.3%
22-01-26	Thu	520.2	9.25	1.29m	1.8%	6 Months %
21-01-26	Wed	510.95	11	1.16m	2.2%	56.3%
20-01-26	Tue	499.95	-6.7	1.42m	-1.3%
19-01-26	Mon	506.65	3.25	456.51k	0.6%	Compared to  :  27-02-25 273.35
16-01-26	Fri	503.4	-2.75	478.09k	-0.5%
14-01-26	Wed	506.15	1.95	434.64k	0.4%	1 year %
13-01-26	Tue	504.2	1.9	452.74k	0.4%	83.3%
12-01-26	Mon	502.3	-4.2	1.07m	-0.8%
09-01-26	Fri	506.5	-0.35	973.22k	-0.1%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	506.85	-5.35	2.13m	-1.0%
07-01-26	Wed	512.2	1.55	783.3k	0.3%
06-01-26	Tue	510.65	2.4	721.18k	0.5%
05-01-26	Mon	508.25	-3.3	350.73k	-0.6%
02-01-26	Fri	511.55	-5.1	1.18m	-1.0%
01-01-26	Thu	516.65	13.95	2.06m	2.8%
31-12-25	Wed	502.7	-2	549.95k	-0.4%
30-12-25	Tue	504.7	4.95	589.87k	1.0%
29-12-25	Mon	499.75	2.2	1.53m	0.4%
26-12-25	Fri	497.55	-11.05	545.48k	-2.2%
24-12-25	Wed	508.6	-1.7	1.22m	-0.3%
23-12-25	Tue	510.3	19.4	5.18m	4.0%
22-12-25	Mon	490.9	5.15	1.7m	1.1%
19-12-25	Fri	485.75	26.9	6.94m	5.9%
18-12-25	Thu	458.85	-5.8	404.04k	-1.2%
17-12-25	Wed	464.65	-3.85	365.44k	-0.8%
16-12-25	Tue	468.5	-1.2	382.33k	-0.3%
15-12-25	Mon	469.7	14.7	648.75k	3.2%
12-12-25	Fri	455	2.95	492.89k	0.7%
11-12-25	Thu	452.05	7.05	1.02m	1.6%
10-12-25	Wed	445	-0.75	912.07k	-0.2%
09-12-25	Tue	445.75	-3.9	1.05m	-0.9%
08-12-25	Mon	449.65	-14.65	904.25k	-3.2%
05-12-25	Fri	464.3	-9.7	845.23k	-2.0%
04-12-25	Thu	474	9.5	1.75m	2.0%
03-12-25	Wed	464.5	10.1	2.5m	2.2%
02-12-25	Tue	454.4	4.45	518.52k	1.0%
01-12-25	Mon	449.95	2.95	1.41m	0.7%
28-11-25	Fri	447	-1.3	424.61k	-0.3%
27-11-25	Thu	448.3	-7.7	485.2k	-1.7%
26-11-25	Wed	456	14.3	727.26k	3.2%
25-11-25	Tue	441.7	-5.15	409.5k	-1.2%
24-11-25	Mon	446.85	0.4	473.07k	0.1%
21-11-25	Fri	446.45	-4.1	1.16m	-0.9%
20-11-25	Thu	450.55	3.95	647.69k	0.9%
19-11-25	Wed	446.6	-9.2	598.6k	-2.0%
18-11-25	Tue	455.8	-6.05	494.53k	-1.3%
17-11-25	Mon	461.85	1.85	684.3k	0.4%
14-11-25	Fri	460	-5.75	712.19k	-1.2%
13-11-25	Thu	465.75	-1.1	1.24m	-0.2%
12-11-25	Wed	466.85	14	1.42m	3.1%
11-11-25	Tue	452.85	-2.85	1.35m	-0.6%
10-11-25	Mon	455.7	-2.8	1.66m	-0.6%
07-11-25	Fri	458.5	10.6	1.69m	2.4%
06-11-25	Thu	447.9	-5.4	1.59m	-1.2%
04-11-25	Tue	442.75	10.7	1.97m	2.5%
03-11-25	Mon	453.3	10.55	6.7m	2.4%
31-10-25	Fri	432.05	-4.05	2.01m	-0.9%
30-10-25	Thu	436.1	11.95	4.15m	2.8%
29-10-25	Wed	424.15	-2.6	906.75k	-0.6%
28-10-25	Tue	426.75	14.85	12.82m	3.6%
27-10-25	Mon	411.9	-0.05	654.05k	0.0%
24-10-25	Fri	411.95	-9	1.46m	-2.1%
23-10-25	Thu	420.95	-0.25	1.61m	-0.1%
21-10-25	Tue	421.2	2.75	790.58k	0.7%
20-10-25	Mon	418.45	28.2	10.07m	7.2%
17-10-25	Fri	386.45	8.8	770.74k	2.3%
16-10-25	Thu	390.25	3.8	820.88k	1.0%
15-10-25	Wed	377.65	2.85	211.1k	0.8%
14-10-25	Tue	374.8	-5.05	341.22k	-1.3%
13-10-25	Mon	379.85	-2.45	340.95k	-0.6%
10-10-25	Fri	382.3	1.5	346.03k	0.4%
09-10-25	Thu	380.8	0.7	325.45k	0.2%
08-10-25	Wed	380.1	3.85	1.82m	1.0%
07-10-25	Tue	376.25	5.15	480.9k	1.4%
06-10-25	Mon	371.1	-2.35	207.82k	-0.6%
03-10-25	Fri	373.45	7	451.61k	1.9%
01-10-25	Wed	366.45	8.8	362.1k	2.5%
30-09-25	Tue	357.65	2.5	237.22k	0.7%
29-09-25	Mon	355.15	-3	324.68k	-0.8%
26-09-25	Fri	358.15	-15.1	391.8k	-4.0%
25-09-25	Thu	373.25	-2	547.44k	-0.5%
24-09-25	Wed	375.25	-5.8	320.75k	-1.5%
23-09-25	Tue	381.05	2.7	2.14m	0.7%
22-09-25	Mon	374.9	0.4	573.39k	0.1%
19-09-25	Fri	378.35	3.45	878.89k	0.9%
18-09-25	Thu	374.5	-2.55	292.75k	-0.7%
17-09-25	Wed	377.05	0.3	364.72k	0.1%
16-09-25	Tue	376.75	7.1	1.37m	1.9%
15-09-25	Mon	369.65	0.75	645.2k	0.2%
12-09-25	Fri	368.9	1.3	717.04k	0.4%
11-09-25	Thu	367.6	11.3	1.61m	3.2%
10-09-25	Wed	356.3	0.25	519.98k	0.1%
09-09-25	Tue	356.05	4.55	422.39k	1.3%
08-09-25	Mon	351.5	3.4	591.56k	1.0%
05-09-25	Fri	348.1	3.55	406.89k	1.0%
04-09-25	Thu	346.2	-5.75	462.12k	-1.6%
03-09-25	Wed	344.55	-1.65	721.91k	-0.5%
02-09-25	Tue	351.95	20	3.39m	6.0%
01-09-25	Mon	331.95	11.05	432.82k	3.4%
29-08-25	Fri	320.9	-0.65	251.93k	-0.2%
28-08-25	Thu	321.55	0.85	270.9k	0.3%
26-08-25	Tue	320.7	-5.6	275.4k	-1.7%
25-08-25	Mon	326.3	1.35	313.74k	0.4%
22-08-25	Fri	324.95	-4.5	197.45k	-1.4%
21-08-25	Thu	329.45	-0.4	280.16k	-0.1%
20-08-25	Wed	329.85	0	275.61k	0.0%
19-08-25	Tue	329.85	4.3	548.11k	1.3%
18-08-25	Mon	325.55	13.6	1.83m	4.4%
14-08-25	Thu	311.95	-1.85	295.63k	-0.6%
13-08-25	Wed	313.8	-0.1	336.76k	0.0%
12-08-25	Tue	313.9	-5.7	742.24k	-1.8%
11-08-25	Mon	319.6	-8.4	492.65k	-2.6%
08-08-25	Fri	328	3.6	2.63m	1.1%
07-08-25	Thu	324.4	2.35	347.59k	0.7%
06-08-25	Wed	322.05	-4.7	233.83k	-1.4%
05-08-25	Tue	326.75	-3.75	230.67k	-1.1%
04-08-25	Mon	330.5	1.1	236.47k	0.3%
01-08-25	Fri	329.4	-5.65	262.46k	-1.7%
31-07-25	Thu	341.65	-1.9	184.46k	-0.6%
30-07-25	Wed	335.05	-6.6	282.37k	-1.9%
29-07-25	Tue	343.55	4.05	264.78k	1.2%
28-07-25	Mon	339.5	-5.5	270.21k	-1.6%
25-07-25	Fri	345	-8.5	369.64k	-2.4%
24-07-25	Thu	353.5	-0.05	368.68k	0.0%
23-07-25	Wed	353.55	0.45	303.48k	0.1%
22-07-25	Tue	353.1	-5.6	410.64k	-1.6%
21-07-25	Mon	358.7	-10.7	631.81k	-2.9%
18-07-25	Fri	369.4	-6.4	441.48k	-1.7%
17-07-25	Thu	375.8	8.7	1.48m	2.4%
16-07-25	Wed	367.1	-4.2	300.69k	-1.1%
15-07-25	Tue	371.3	5.2	383.09k	1.4%
14-07-25	Mon	366.1	3.2	346.96k	0.9%
11-07-25	Fri	362.9	-6.9	296.8k	-1.9%
10-07-25	Thu	369.8	-3.35	402.13k	-0.9%
09-07-25	Wed	373.15	1.9	1.09m	0.5%
08-07-25	Tue	371.25	2.55	978.2k	0.7%
07-07-25	Mon	368.7	0.85	635.73k	0.2%
04-07-25	Fri	367.85	-0.6	337.35k	-0.2%
03-07-25	Thu	368.45	1.4	543.37k	0.4%
02-07-25	Wed	367.05	10.6	2.52m	3.0%
01-07-25	Tue	356.45	-0.05	271.34k	0.0%
30-06-25	Mon	356.5	-0.3	270.18k	-0.1%
27-06-25	Fri	356.8	1.4	1.32m	0.4%
26-06-25	Thu	355.4	-1.1	436.44k	-0.3%
25-06-25	Wed	356.5	10.75	1.23m	3.1%
24-06-25	Tue	345.75	3.5	511.04k	1.0%
23-06-25	Mon	342.25	-7.45	830.5k	-2.1%
20-06-25	Fri	349.7	-3.85	1.18m	-1.1%
19-06-25	Thu	353.55	-10.05	759.32k	-2.8%
18-06-25	Wed	363.6	0.7	321.74k	0.2%
17-06-25	Tue	362.9	-5.2	364.73k	-1.4%
16-06-25	Mon	368.1	0.35	796.85k	0.1%
13-06-25	Fri	367.75	-7.3	597.55k	-1.9%
12-06-25	Thu	375.05	-5.9	1.2m	-1.5%
11-06-25	Wed	380.95	-0.3	514.35k	-0.1%
10-06-25	Tue	381.25	-1.7	1.45m	-0.4%
09-06-25	Mon	382.95	13.85	1.95m	3.8%
06-06-25	Fri	372.35	-0.5	455.12k	-0.1%
05-06-25	Thu	369.1	-3.25	387.47k	-0.9%
04-06-25	Wed	372.85	4.9	606.5k	1.3%
03-06-25	Tue	367.95	-8.3	996.73k	-2.2%
02-06-25	Mon	376.25	3	1.31m	0.8%
30-05-25	Fri	373.25	-2.65	336.74k	-0.7%
29-05-25	Thu	375.9	-0.3	460.44k	-0.1%
28-05-25	Wed	376.2	0.3	699.49k	0.1%
27-05-25	Tue	378.2	-4.85	1.68m	-1.3%
26-05-25	Mon	375.9	-2.3	684.97k	-0.6%
23-05-25	Fri	383.05	0.25	1.2m	0.1%
22-05-25	Thu	382.8	-10.7	4.43m	-2.7%
21-05-25	Wed	393.5	45.6	30.88m	13.1%
20-05-25	Tue	347.9	-6.1	687k	-1.7%
19-05-25	Mon	354	2.6	649.99k	0.7%
16-05-25	Fri	351.4	11.55	1.03m	3.4%
15-05-25	Thu	339.85	-4.65	490.03k	-1.3%
14-05-25	Wed	333.85	-1	486.21k	-0.3%
13-05-25	Tue	344.5	10.65	1.14m	3.2%
12-05-25	Mon	334.85	11.95	614.62k	3.7%
09-05-25	Fri	322.9	-2.4	2.09m	-0.7%
08-05-25	Thu	324.4	-1.5	832.43k	-0.5%
07-05-25	Wed	326.8	15.1	1.5m	4.8%
06-05-25	Tue	311.7	-9	1.79m	-2.8%
05-05-25	Mon	320.7	10	992.64k	3.2%
02-05-25	Fri	310.7	0.3	955.56k	0.1%
30-04-25	Wed	310.4	2.8	2.6m	0.9%
29-04-25	Tue	307.6	0.3	363.81k	0.1%
28-04-25	Mon	307.3	-2.7	355.92k	-0.9%
25-04-25	Fri	310	-5.2	1.29m	-1.6%
24-04-25	Thu	315.2	5.75	672.1k	1.9%
23-04-25	Wed	311.95	0.45	788.94k	0.1%
22-04-25	Tue	309.45	-2.5	486.05k	-0.8%
21-04-25	Mon	311.5	4.5	682.46k	1.5%
17-04-25	Thu	307	3.55	1.13m	1.2%
16-04-25	Wed	303.45	2.45	1.57m	0.8%
15-04-25	Tue	301	16.95	2.05m	6.0%
11-04-25	Fri	284.05	11.9	448.39k	4.4%
09-04-25	Wed	272.15	-0.55	285.36k	-0.2%
08-04-25	Tue	272.7	9.45	279.59k	3.6%
07-04-25	Mon	263.25	-15.2	1.21m	-5.5%
04-04-25	Fri	278.45	-14.25	464.07k	-4.9%
03-04-25	Thu	292.7	4.65	314.71k	1.6%
02-04-25	Wed	288.05	3.65	309.4k	1.3%
01-04-25	Tue	284.4	6.95	322.49k	2.5%
28-03-25	Fri	277.45	-7	435.76k	-2.5%
27-03-25	Thu	284.45	1.75	533.07k	0.6%
26-03-25	Wed	282.7	-7	446.76k	-2.4%
25-03-25	Tue	289.7	-7.3	475.19k	-2.5%
24-03-25	Mon	297	2.25	432.63k	0.8%
21-03-25	Fri	294.75	9.15	658.8k	3.2%
20-03-25	Thu	285.6	3.4	597.78k	1.2%
19-03-25	Wed	282.2	10.55	466.74k	3.9%
18-03-25	Tue	271.65	8.05	314.72k	3.1%
17-03-25	Mon	263.6	-4.3	309.59k	-1.6%
13-03-25	Thu	270.95	1.4	403.11k	0.5%
12-03-25	Wed	267.9	-3.05	294.27k	-1.1%
11-03-25	Tue	269.55	-0.85	537.43k	-0.3%
10-03-25	Mon	270.4	-9.25	531.63k	-3.3%
07-03-25	Fri	279.65	6.7	767.31k	2.5%
06-03-25	Thu	272.95	3.6	864.28k	1.3%
05-03-25	Wed	269.35	8.9	1.69m	3.4%
04-03-25	Tue	260.45	7.05	827.17k	2.8%
03-03-25	Mon	253.4	-11.45	2.17m	-4.3%
28-02-25	Fri	264.85	-8.5	733.05k	-3.1%
27-02-25	Thu	273.35	-10.6	427.26k	-3.7%
25-02-25	Tue	283.95	-3.45	207.71k	-1.2%