Price Data Selection & Download
JK Tyre & Industries Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5774 daily OHLCV records on NSE from Jan. 2003 to June 2026. Explore JKTYRE fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹611.90
February 11, 2026
NSE Exchange
Share Price All Time Low
₹4.27
January 01, 2003
NSE Exchange
Highest Volume Trading Day
77,556,968
January 22, 2021 • ₹136.10
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
JKTYRE daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹401.30 | ₹417.55 | ₹400.10 | ₹410.50 | 1,845,276 |
| 2026-06-19 | ₹394.95 | ₹405.00 | ₹390.40 | ₹401.30 | 1,073,950 |
| 2026-06-18 | ₹398.50 | ₹399.50 | ₹395.55 | ₹397.25 | 618,815 |
| 2026-06-17 | ₹390.00 | ₹403.65 | ₹390.00 | ₹394.15 | 2,288,150 |
| 2026-06-16 | ₹394.00 | ₹396.50 | ₹385.75 | ₹387.15 | 794,511 |
| 2026-06-15 | ₹391.00 | ₹400.00 | ₹381.40 | ₹391.50 | 2,489,026 |
| 2026-06-12 | ₹362.20 | ₹381.65 | ₹359.00 | ₹378.25 | 1,686,390 |
| 2026-06-11 | ₹360.80 | ₹361.55 | ₹351.00 | ₹352.45 | 1,094,282 |
| 2026-06-10 | ₹368.55 | ₹370.20 | ₹362.50 | ₹363.70 | 1,047,782 |
| 2026-06-09 | ₹370.90 | ₹372.00 | ₹366.00 | ₹370.80 | 691,279 |
| 2026-06-08 | ₹380.00 | ₹380.00 | ₹363.00 | ₹365.70 | 937,651 |
| 2026-06-05 | ₹387.60 | ₹389.30 | ₹380.25 | ₹381.85 | 750,354 |
| 2026-06-04 | ₹382.00 | ₹387.40 | ₹378.00 | ₹385.55 | 982,799 |
| 2026-06-03 | ₹386.00 | ₹387.60 | ₹380.15 | ₹386.00 | 1,072,135 |
| 2026-06-02 | ₹384.00 | ₹394.35 | ₹377.45 | ₹388.40 | 1,577,573 |
| 2026-06-01 | ₹408.00 | ₹408.70 | ₹382.50 | ₹387.00 | 2,642,506 |
| 2026-05-29 | ₹415.40 | ₹417.30 | ₹405.50 | ₹408.00 | 1,552,369 |
| 2026-05-27 | ₹416.00 | ₹422.65 | ₹410.25 | ₹413.30 | 12,949,278 |
| 2026-05-26 | ₹387.35 | ₹397.00 | ₹383.15 | ₹394.15 | 1,573,102 |
| 2026-05-25 | ₹374.30 | ₹388.60 | ₹373.10 | ₹386.45 | 2,704,561 |
| 2026-05-22 | ₹364.90 | ₹373.10 | ₹362.60 | ₹367.60 | 669,550 |
| 2026-05-21 | ₹368.25 | ₹371.60 | ₹363.00 | ₹364.40 | 830,355 |
| 2026-05-20 | ₹369.05 | ₹369.05 | ₹357.70 | ₹361.05 | 803,646 |
| 2026-05-19 | ₹360.00 | ₹369.95 | ₹360.00 | ₹368.60 | 884,898 |
| 2026-05-18 | ₹374.30 | ₹375.00 | ₹357.80 | ₹359.70 | 1,370,347 |
| 2026-05-15 | ₹382.50 | ₹385.90 | ₹375.50 | ₹378.05 | 694,187 |
| 2026-05-14 | ₹382.50 | ₹386.70 | ₹377.15 | ₹382.50 | 507,662 |
| 2026-05-13 | ₹384.15 | ₹387.00 | ₹379.00 | ₹380.75 | 634,618 |
| 2026-05-12 | ₹392.00 | ₹396.30 | ₹381.25 | ₹384.15 | 589,762 |
| 2026-05-11 | ₹401.00 | ₹401.85 | ₹394.40 | ₹395.55 | 602,700 |
| 2026-05-08 | ₹410.05 | ₹410.35 | ₹405.55 | ₹405.95 | 526,734 |
| 2026-05-07 | ₹417.70 | ₹419.80 | ₹408.90 | ₹410.25 | 1,066,655 |
| 2026-05-06 | ₹407.25 | ₹417.50 | ₹401.65 | ₹415.05 | 1,137,105 |
| 2026-05-05 | ₹400.80 | ₹405.70 | ₹398.50 | ₹402.95 | 543,499 |
| 2026-05-04 | ₹410.00 | ₹412.95 | ₹401.60 | ₹403.85 | 664,938 |
| 2026-04-30 | ₹401.95 | ₹410.00 | ₹397.15 | ₹406.10 | 1,090,516 |
| 2026-04-29 | ₹409.00 | ₹424.50 | ₹405.75 | ₹406.95 | 3,228,948 |
| 2026-04-28 | ₹404.80 | ₹408.75 | ₹399.25 | ₹400.45 | 774,642 |
| 2026-04-27 | ₹398.00 | ₹406.85 | ₹396.10 | ₹404.85 | 1,155,283 |
| 2026-04-24 | ₹415.00 | ₹418.20 | ₹395.80 | ₹397.30 | 1,422,827 |
| 2026-04-23 | ₹425.00 | ₹428.00 | ₹417.00 | ₹418.20 | 722,177 |
| 2026-04-22 | ₹424.05 | ₹431.60 | ₹422.05 | ₹426.85 | 978,619 |
| 2026-04-21 | ₹423.00 | ₹427.20 | ₹420.75 | ₹424.05 | 702,483 |
| 2026-04-20 | ₹429.85 | ₹431.75 | ₹416.55 | ₹419.05 | 1,296,206 |
| 2026-04-17 | ₹421.00 | ₹441.50 | ₹419.95 | ₹428.40 | 2,567,932 |
| 2026-04-16 | ₹429.00 | ₹431.40 | ₹418.70 | ₹419.95 | 1,380,716 |
| 2026-04-15 | ₹432.15 | ₹436.15 | ₹423.40 | ₹424.50 | 1,168,585 |
| 2026-04-13 | ₹423.90 | ₹424.45 | ₹411.60 | ₹420.10 | 991,049 |
| 2026-04-10 | ₹425.00 | ₹435.85 | ₹423.70 | ₹432.90 | 1,188,411 |
| 2026-04-09 | ₹420.50 | ₹427.55 | ₹412.20 | ₹421.10 | 1,469,902 |
| 2026-04-08 | ₹421.45 | ₹434.70 | ₹416.10 | ₹422.65 | 3,454,084 |
| 2026-04-07 | ₹390.00 | ₹394.25 | ₹381.80 | ₹393.15 | 676,668 |
| 2026-04-06 | ₹390.05 | ₹394.80 | ₹380.45 | ₹392.90 | 826,178 |
| 2026-04-02 | ₹389.65 | ₹391.35 | ₹376.60 | ₹388.95 | 744,322 |
| 2026-04-01 | ₹400.15 | ₹401.50 | ₹390.00 | ₹393.80 | 1,135,734 |
| 2026-03-30 | ₹395.00 | ₹395.00 | ₹378.00 | ₹380.90 | 1,270,559 |
| 2026-03-27 | ₹404.00 | ₹404.05 | ₹394.90 | ₹398.40 | 863,566 |
| 2026-03-25 | ₹405.50 | ₹412.00 | ₹402.00 | ₹406.85 | 1,396,891 |
| 2026-03-24 | ₹409.95 | ₹416.95 | ₹393.05 | ₹398.05 | 2,509,687 |
| 2026-03-23 | ₹411.00 | ₹411.55 | ₹390.00 | ₹392.05 | 877,062 |
| 2026-03-20 | ₹420.95 | ₹426.60 | ₹412.50 | ₹417.25 | 818,278 |
| 2026-03-19 | ₹423.00 | ₹428.00 | ₹410.50 | ₹412.75 | 932,068 |
| 2026-03-18 | ₹421.00 | ₹439.40 | ₹417.80 | ₹436.75 | 1,215,378 |
| 2026-03-17 | ₹420.00 | ₹421.90 | ₹411.20 | ₹420.60 | 897,779 |
| 2026-03-16 | ₹412.60 | ₹422.15 | ₹399.00 | ₹418.40 | 1,537,838 |
| 2026-03-13 | ₹427.20 | ₹429.30 | ₹410.00 | ₹411.75 | 1,273,463 |
| 2026-03-12 | ₹432.00 | ₹432.90 | ₹421.20 | ₹430.70 | 1,527,673 |
| 2026-03-11 | ₹450.00 | ₹451.00 | ₹432.00 | ₹434.75 | 1,014,666 |
| 2026-03-10 | ₹440.00 | ₹449.65 | ₹432.00 | ₹447.45 | 1,655,886 |
| 2026-03-09 | ₹439.00 | ₹439.55 | ₹412.65 | ₹425.10 | 3,947,796 |
| 2026-03-06 | ₹440.85 | ₹455.00 | ₹437.70 | ₹452.55 | 1,973,465 |
| 2026-03-05 | ₹440.00 | ₹447.55 | ₹430.35 | ₹440.85 | 2,356,126 |
| 2026-03-04 | ₹465.00 | ₹469.50 | ₹436.30 | ₹439.70 | 3,406,483 |
| 2026-03-02 | ₹443.60 | ₹489.90 | ₹443.60 | ₹477.75 | 2,769,943 |
| 2026-02-27 | ₹530.00 | ₹531.65 | ₹498.65 | ₹501.10 | 2,101,229 |
| 2026-02-26 | ₹538.70 | ₹538.90 | ₹523.35 | ₹530.65 | 1,103,359 |
| 2026-02-25 | ₹535.50 | ₹557.00 | ₹532.55 | ₹535.80 | 2,338,504 |
| 2026-02-24 | ₹532.55 | ₹542.75 | ₹530.05 | ₹534.75 | 1,309,710 |
| 2026-02-23 | ₹540.00 | ₹546.00 | ₹530.50 | ₹532.55 | 1,152,903 |
| 2026-02-20 | ₹559.80 | ₹562.25 | ₹527.30 | ₹538.30 | 2,136,708 |
| 2026-02-19 | ₹572.00 | ₹581.80 | ₹553.15 | ₹557.70 | 1,673,516 |
| 2026-02-18 | ₹571.50 | ₹578.00 | ₹567.00 | ₹567.95 | 678,342 |
| 2026-02-17 | ₹586.00 | ₹586.00 | ₹562.10 | ₹571.45 | 1,041,589 |
| 2026-02-16 | ₹591.00 | ₹601.80 | ₹576.45 | ₹582.60 | 1,788,159 |
| 2026-02-13 | ₹582.00 | ₹598.00 | ₹575.50 | ₹587.95 | 2,096,508 |
| 2026-02-12 | ₹604.95 | ₹606.30 | ₹580.50 | ₹582.75 | 2,355,500 |
| 2026-02-11 | ₹574.40 | ₹611.90 | ₹569.35 | ₹604.90 | 6,676,372 |
| 2026-02-10 | ₹560.00 | ₹588.00 | ₹559.55 | ₹571.65 | 2,738,362 |
| 2026-02-09 | ₹550.00 | ₹582.60 | ₹538.05 | ₹555.85 | 6,695,807 |
| 2026-02-06 | ₹532.00 | ₹544.00 | ₹520.60 | ₹541.45 | 1,181,339 |
| 2026-02-05 | ₹549.90 | ₹549.90 | ₹535.00 | ₹536.05 | 586,928 |
| 2026-02-04 | ₹535.00 | ₹555.50 | ₹532.10 | ₹546.50 | 1,690,766 |
| 2026-02-03 | ₹545.00 | ₹545.00 | ₹527.60 | ₹534.25 | 1,715,794 |
| 2026-02-02 | ₹501.90 | ₹527.45 | ₹501.75 | ₹524.50 | 1,402,618 |
| 2026-02-01 | ₹522.95 | ₹523.70 | ₹498.00 | ₹499.30 | 571,420 |
| 2026-01-30 | ₹504.90 | ₹521.30 | ₹501.10 | ₹519.70 | 884,633 |
| 2026-01-29 | ₹507.20 | ₹507.20 | ₹494.50 | ₹504.20 | 678,036 |
| 2026-01-28 | ₹510.50 | ₹512.55 | ₹500.50 | ₹507.20 | 471,114 |
| 2026-01-27 | ₹508.05 | ₹515.10 | ₹497.65 | ₹510.50 | 702,793 |
| 2026-01-23 | ₹522.80 | ₹524.95 | ₹502.65 | ₹508.05 | 888,416 |
| 2026-01-22 | ₹513.00 | ₹528.95 | ₹512.50 | ₹520.20 | 1,291,752 |
| 2026-01-21 | ₹499.95 | ₹512.45 | ₹490.50 | ₹510.95 | 1,155,995 |
| 2026-01-20 | ₹510.45 | ₹516.95 | ₹488.70 | ₹499.95 | 1,415,073 |
| 2026-01-19 | ₹501.00 | ₹510.00 | ₹497.15 | ₹506.65 | 456,511 |
| 2026-01-16 | ₹509.40 | ₹510.15 | ₹498.85 | ₹503.40 | 478,094 |
| 2026-01-14 | ₹501.00 | ₹510.70 | ₹500.05 | ₹506.15 | 434,644 |
| 2026-01-13 | ₹507.85 | ₹513.50 | ₹500.85 | ₹504.20 | 452,735 |
| 2026-01-12 | ₹500.05 | ₹505.00 | ₹482.60 | ₹502.30 | 1,071,753 |
| 2026-01-09 | ₹507.00 | ₹515.80 | ₹499.25 | ₹506.50 | 973,215 |
| 2026-01-08 | ₹512.20 | ₹523.95 | ₹504.20 | ₹506.85 | 2,129,936 |
| 2026-01-07 | ₹511.70 | ₹518.30 | ₹509.35 | ₹512.20 | 783,296 |
| 2026-01-06 | ₹508.55 | ₹511.95 | ₹497.60 | ₹510.65 | 721,177 |
| 2026-01-05 | ₹512.40 | ₹515.00 | ₹506.30 | ₹508.25 | 350,732 |
| 2026-01-02 | ₹518.80 | ₹524.70 | ₹509.00 | ₹511.55 | 1,179,005 |
| 2026-01-01 | ₹503.20 | ₹522.40 | ₹502.60 | ₹516.65 | 2,060,164 |
JK Tyre & Industries Share Price Performance Analysis (Jan 2003 - Jun 2026)
JKTYRE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.55%
₹516.65 → ₹410.50
Year to Date
Price Volatility
14.71%
Low Volatility
Year to Date
Average Daily Volume
1,502,025
Year to Date Average
NSE Exchange
JK Tyre & Industries Share Price History – Frequently Asked Questions
Common questions about JKTYRE historical data and records. For live price, key ratios and fundamentals, see JKTYRE stock price BSE.
What is the all-time high share price of JK Tyre & Industries (JKTYRE)?
The all-time high share price of JK Tyre & Industries was ₹611.9 recorded on February 11, 2026 on the NSE exchange.
What is the all-time low share price of JK Tyre & Industries (JKTYRE)?
The all-time low share price of JK Tyre & Industries was ₹4.27 recorded on January 01, 2003 on the NSE exchange.
How can I download JKTYRE historical share price data?
You can download JK Tyre & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JKTYRE shares?
The highest trading volume day for JK Tyre & Industries was 77,556,968 shares traded on January 22, 2021 on the NSE exchange, with share price at ₹136.1.