JK Tyre&Industries

JKIN
🏛️ india →
376.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 139.80 141.00 138.00 139.30 0.8M
2021-12-30 139.50 145.40 135.40 139.35 2.6M
2021-12-29 143.00 143.05 139.20 141.05 2.0M
2021-12-28 131.25 146.80 131.00 143.20 3.3M
2021-12-27 133.00 133.00 127.65 129.75 0.5M
2021-12-24 136.20 136.30 133.00 133.55 0.3M
2021-12-23 136.00 137.30 135.10 135.90 0.3M
2021-12-22 136.85 137.35 132.30 135.05 0.3M
2021-12-21 132.25 136.95 131.70 135.20 0.5M
2021-12-20 136.50 136.50 128.50 132.25 0.7M
2021-12-17 141.55 141.85 135.00 135.30 0.6M
2021-12-16 140.00 142.00 139.80 141.55 0.7M
2021-12-15 140.30 142.65 138.80 140.45 0.9M
2021-12-14 141.00 141.60 139.20 139.70 0.4M
2021-12-13 139.75 142.90 139.25 141.90 1.1M
2021-12-10 138.20 140.00 137.65 138.50 0.6M
2021-12-09 139.90 139.90 137.55 138.20 0.5M
2021-12-08 138.55 142.45 137.90 138.80 1.8M
2021-12-07 137.70 140.50 136.25 137.90 1.0M
2021-12-06 136.05 137.90 134.00 135.30 0.6M
2021-12-03 136.20 137.70 135.60 137.15 0.6M
2021-12-02 134.00 138.00 132.15 137.10 0.8M
2021-12-01 131.30 134.30 130.30 133.55 0.9M
2021-11-30 127.85 131.85 127.05 128.70 0.8M
2021-11-29 133.00 133.85 126.55 127.85 1.1M
2021-11-26 139.00 139.05 135.00 135.35 0.6M
2021-11-25 139.20 144.65 137.10 139.85 2.0M
2021-11-24 134.80 140.30 134.40 137.30 1.0M
2021-11-23 132.00 135.25 130.30 134.10 0.8M
2021-11-22 138.60 138.60 130.70 132.10 0.9M
2021-11-18 139.45 139.45 136.30 137.70 0.7M
2021-11-17 139.45 140.60 137.20 138.40 0.8M
2021-11-16 139.40 141.00 138.50 138.80 0.8M
2021-11-15 143.00 143.00 137.60 138.70 1.4M
2021-11-12 143.95 144.00 142.00 142.95 0.5M
2021-11-11 145.00 145.45 142.55 142.85 0.6M
2021-11-10 145.00 146.40 144.10 144.45 0.8M
2021-11-09 146.50 147.85 144.50 145.15 1.0M
2021-11-08 148.45 148.45 145.10 145.75 0.9M
2021-11-04 146.85 147.70 146.40 147.25 0.2M
2021-11-03 147.20 147.40 144.35 146.00 0.5M
2021-11-02 146.95 149.40 146.05 146.50 0.7M
2021-11-01 145.15 147.75 144.10 145.70 0.9M
2021-10-29 145.00 148.50 140.30 143.55 2.3M
2021-10-28 155.70 155.70 148.50 149.40 0.7M
2021-10-27 151.80 156.70 151.55 154.90 1.1M
2021-10-26 150.70 154.00 148.30 151.50 1.4M
2021-10-25 156.60 157.45 149.40 150.75 1.5M
2021-10-22 164.00 164.40 155.00 156.60 1.6M
2021-10-21 161.25 165.00 158.10 163.55 2.0M
2021-10-20 166.00 166.20 154.60 161.25 3.4M
2021-10-19 160.50 171.70 160.00 166.65 10.0M
2021-10-18 153.00 160.00 151.75 158.95 5.2M
2021-10-14 152.20 153.00 150.70 151.70 0.9M
2021-10-13 152.50 153.95 150.10 151.10 1.0M
2021-10-12 153.65 154.20 150.65 151.30 0.9M
2021-10-11 153.20 157.60 152.20 153.00 2.5M
2021-10-08 150.45 153.15 149.25 152.25 1.4M
2021-10-07 148.80 152.90 148.25 149.35 1.1M
2021-10-06 150.60 153.70 146.60 147.35 1.5M
2021-10-05 150.00 151.50 149.55 149.85 0.6M
2021-10-04 149.60 151.10 149.50 149.75 0.5M
2021-10-01 150.20 150.20 148.40 148.90 0.5M
2021-09-30 150.80 152.00 149.85 150.40 0.5M
2021-09-29 148.95 150.85 145.65 149.90 1.0M
2021-09-28 151.75 152.70 148.30 149.10 0.8M
2021-09-27 153.00 154.60 150.50 150.95 1.0M
2021-09-24 156.70 157.10 152.50 153.00 0.7M
2021-09-23 156.65 161.00 152.00 155.75 2.2M
2021-09-22 150.20 156.95 150.20 155.40 2.0M
2021-09-21 149.70 150.90 146.55 149.00 0.6M
2021-09-20 149.75 153.75 149.10 149.70 0.6M
2021-09-17 154.00 156.70 149.30 153.40 1.0M
2021-09-16 155.50 156.80 153.40 153.95 0.6M
2021-09-15 157.50 159.85 155.50 156.60 1.2M
2021-09-14 151.85 157.95 150.95 156.40 1.8M
2021-09-13 153.95 153.95 150.05 150.45 0.6M
2021-09-09 153.60 156.50 153.00 154.05 1.1M
2021-09-08 155.50 155.50 152.40 152.80 0.6M
2021-09-07 157.20 157.20 153.15 155.00 1.2M
2021-09-06 156.25 158.55 155.40 157.35 2.2M
2021-09-03 145.85 156.70 145.40 155.35 5.1M
2021-09-02 144.00 147.00 144.00 145.05 1.0M
2021-09-01 146.00 146.05 143.50 144.10 0.6M
2021-08-31 145.95 147.60 144.60 145.25 0.6M
2021-08-30 144.95 147.75 144.65 145.85 0.7M
2021-08-27 145.05 146.20 144.05 144.95 0.7M
2021-08-26 144.35 148.00 143.50 144.25 1.1M
2021-08-25 147.50 148.00 143.50 144.45 1.2M
2021-08-24 142.65 151.25 141.05 147.80 2.6M
2021-08-23 150.20 153.15 139.00 141.15 1.8M
2021-08-20 154.00 157.00 146.05 148.70 1.8M
2021-08-18 160.80 160.80 157.50 158.05 1.2M
2021-08-17 159.20 161.90 156.35 160.30 2.2M
2021-08-16 161.85 161.90 157.25 159.25 2.1M
2021-08-13 160.45 162.80 158.20 161.35 4.5M
2021-08-12 145.60 161.00 145.60 157.45 4.6M
2021-08-11 146.00 146.70 138.80 144.80 2.7M
2021-08-10 152.05 153.95 143.00 145.45 3.5M
2021-08-09 158.00 158.00 151.00 152.05 4.3M
2021-08-06 162.10 166.25 158.65 160.95 6.9M
2021-08-05 157.00 163.90 152.15 162.05 9.0M
2021-08-04 159.00 164.80 155.40 157.25 13.1M
2021-08-03 146.90 159.70 146.10 158.15 15.9M
2021-08-02 150.60 151.50 145.50 146.40 4.5M
2021-07-30 141.00 149.50 140.20 148.40 3.4M
2021-07-29 140.60 142.20 139.40 140.75 1.6M
2021-07-28 141.05 141.45 136.60 139.50 0.7M
2021-07-27 142.30 143.50 140.05 141.10 0.6M
2021-07-26 143.00 143.60 140.70 141.50 0.5M
2021-07-23 145.85 146.80 142.60 143.00 0.6M
2021-07-22 143.50 146.00 140.70 145.15 0.9M
2021-07-20 145.00 145.60 140.00 141.80 0.8M
2021-07-19 142.40 146.90 142.20 144.80 1.2M
2021-07-16 144.80 145.60 143.50 144.10 0.7M
2021-07-15 147.20 147.80 143.50 144.25 1.0M
2021-07-14 146.80 149.70 146.25 147.10 1.6M
2021-07-13 145.80 150.30 145.05 147.50 4.6M
2021-07-12 143.20 146.00 142.50 143.20 1.3M
2021-07-09 142.30 143.10 140.00 142.45 0.6M
2021-07-08 143.25 144.45 141.00 142.10 1.0M
2021-07-07 143.15 143.15 141.15 142.50 0.8M
2021-07-06 144.00 146.60 141.20 142.30 1.3M
2021-07-05 146.90 148.40 142.20 144.60 1.6M
2021-07-02 145.85 147.75 144.55 145.80 2.8M
2021-07-01 139.80 145.00 138.50 143.75 5.2M
2021-06-30 138.85 140.90 134.25 136.80 2.7M
2021-06-29 140.00 141.50 137.80 138.55 1.1M
2021-06-28 144.00 144.00 139.05 139.75 1.9M
2021-06-25 144.50 145.10 142.15 142.70 0.8M
2021-06-24 143.80 145.30 142.20 143.75 0.7M
2021-06-23 147.00 147.75 143.10 143.80 1.3M
2021-06-22 148.90 150.00 145.00 145.75 1.2M
2021-06-21 146.15 149.45 145.10 147.55 1.7M
2021-06-18 153.65 156.60 137.00 150.95 6.4M
2021-06-17 148.00 154.15 147.20 152.95 6.9M
2021-06-16 149.50 155.90 147.20 150.35 10.0M
2021-06-15 138.60 150.70 137.75 148.80 15.8M
2021-06-14 137.60 139.50 134.35 137.75 1.3M
2021-06-11 140.85 140.85 136.55 137.55 2.0M
2021-06-10 137.45 141.90 136.70 139.85 2.4M
2021-06-09 140.00 140.90 135.40 136.65 2.7M
2021-06-08 138.35 142.45 135.30 139.50 5.3M
2021-06-07 136.45 138.80 136.00 137.15 3.2M
2021-06-04 134.80 136.00 133.55 133.90 2.7M
2021-06-03 132.15 134.75 130.50 133.75 3.4M
2021-06-02 128.95 131.80 127.20 131.00 1.5M
2021-06-01 132.00 133.35 127.75 128.20 2.9M
2021-05-31 127.00 132.40 125.10 130.30 2.7M
2021-05-28 129.50 130.65 126.25 127.00 1.6M
2021-05-27 127.05 130.40 127.05 128.50 2.8M
2021-05-26 126.70 129.80 125.65 127.10 1.4M
2021-05-25 127.35 129.10 125.10 126.70 1.5M
2021-05-24 126.00 128.80 124.00 126.35 2.1M
2021-05-21 127.95 127.95 122.25 123.70 1.9M
2021-05-20 129.50 131.50 124.25 125.60 5.8M
2021-05-19 123.55 125.75 122.00 123.75 2.0M
2021-05-18 119.55 124.00 119.05 122.70 1.9M
2021-05-17 115.05 120.55 114.40 118.60 2.0M
2021-05-14 118.00 119.25 112.95 113.75 1.2M
2021-05-12 120.90 124.90 114.30 116.60 2.0M
2021-05-11 117.00 121.20 116.80 119.80 1.1M
2021-05-10 118.50 119.90 116.50 117.70 1.5M
2021-05-07 116.70 118.50 114.30 118.05 1.3M
2021-05-06 117.75 119.70 114.25 115.80 0.9M
2021-05-05 119.85 121.50 115.00 117.80 0.7M
2021-05-04 124.05 125.00 118.00 118.90 1.0M
2021-05-03 119.00 124.95 117.55 122.30 1.8M
2021-04-30 116.75 127.50 115.00 121.50 3.5M
2021-04-29 118.00 119.35 115.00 116.85 0.7M
2021-04-28 112.70 118.50 111.70 116.95 1.9M
2021-04-27 109.00 112.40 109.00 111.65 0.5M
2021-04-26 112.00 113.50 108.90 109.90 0.6M
2021-04-23 106.95 113.85 104.50 111.00 1.1M
2021-04-22 107.90 108.00 104.55 106.60 0.4M
2021-04-20 106.50 111.00 106.00 107.05 0.6M
2021-04-19 106.05 106.50 103.25 105.90 0.5M
2021-04-16 108.95 110.50 107.90 109.55 0.5M
2021-04-15 109.70 109.70 106.00 107.70 0.5M
2021-04-13 108.40 112.00 106.55 110.35 0.6M
2021-04-12 113.50 116.00 107.40 107.80 1.1M
2021-04-09 120.65 122.80 118.60 119.30 0.5M
2021-04-08 119.50 124.00 119.00 120.35 1.7M
2021-04-07 116.00 118.85 114.75 117.35 0.7M
2021-04-06 115.00 117.40 114.90 115.70 0.6M
2021-04-05 119.90 119.95 113.00 114.50 1.2M
2021-04-01 109.95 119.90 109.75 119.15 1.5M
2021-03-31 108.90 111.20 107.50 109.00 0.6M
2021-03-30 110.80 110.80 98.90 108.35 0.8M
2021-03-26 110.80 111.50 109.10 109.85 0.6M
2021-03-25 113.00 113.60 108.50 109.35 0.7M
2021-03-24 116.20 117.00 113.50 113.90 0.5M
2021-03-23 118.95 119.35 115.80 117.30 1.4M
2021-03-22 114.90 119.00 113.30 117.90 3.2M
2021-03-19 109.85 115.00 104.10 112.25 2.2M
2021-03-18 117.00 118.20 106.60 109.85 2.2M
2021-03-17 119.15 120.00 115.00 115.40 1.0M
2021-03-16 122.30 122.60 118.70 119.00 2.2M
2021-03-15 123.85 124.15 120.25 121.60 1.1M
2021-03-12 124.25 126.00 121.10 122.90 1.9M
2021-03-10 124.35 125.00 122.45 123.15 1.0M
2021-03-09 124.50 125.45 123.00 123.25 1.1M
2021-03-08 124.90 126.40 123.20 123.95 1.1M
2021-03-05 127.70 128.85 123.00 124.40 2.0M
2021-03-04 124.70 130.40 123.70 127.70 3.6M
2021-03-03 123.60 126.70 123.00 124.70 2.6M
2021-03-02 127.00 127.40 123.20 124.90 1.9M
2021-03-01 124.90 129.80 123.15 126.45 3.2M
2021-02-26 125.70 126.00 123.00 124.10 1.6M
2021-02-25 128.50 130.85 125.65 126.35 2.9M
2021-02-24 125.05 130.50 122.40 127.40 2.8M
2021-02-23 123.90 125.05 121.75 124.65 1.5M
2021-02-22 123.50 126.55 121.15 124.15 2.3M
2021-02-19 124.20 124.75 120.00 122.85 2.4M
2021-02-18 125.90 128.90 121.50 123.20 3.8M
2021-02-17 125.25 128.00 123.65 124.95 3.2M
2021-02-16 126.10 127.85 124.30 125.25 1.7M
2021-02-15 125.50 130.00 124.15 127.20 2.6M
2021-02-12 129.00 129.15 123.75 124.40 2.3M
2021-02-11 128.00 131.80 127.00 128.65 3.0M
2021-02-10 129.60 130.70 125.30 127.35 2.8M
2021-02-09 132.30 133.25 128.55 129.15 2.8M
2021-02-08 132.75 136.90 131.60 132.25 3.2M
2021-02-05 136.00 136.90 130.00 131.75 3.1M
2021-02-04 132.55 144.35 131.55 134.95 13.5M
2021-02-03 130.00 135.00 126.85 131.25 6.2M
2021-02-02 130.00 132.80 127.05 128.20 4.3M
2021-02-01 128.50 134.65 121.15 129.80 7.4M
2021-01-29 126.05 131.50 126.05 127.25 5.3M
2021-01-28 128.00 130.30 122.40 123.95 6.8M
2021-01-27 139.60 139.60 130.20 132.30 9.5M
2021-01-25 143.00 146.70 131.35 141.85 30.8M
2021-01-22 126.00 138.80 126.00 136.10 77.6M
2021-01-21 117.00 124.80 111.60 115.70 70.5M
2021-01-20 91.20 108.35 90.85 106.55 35.4M
2021-01-19 88.65 91.95 88.50 90.30 4.5M
2021-01-18 91.40 91.85 85.55 87.70 3.6M
2021-01-15 89.50 92.90 88.50 90.80 8.0M
2021-01-14 84.50 90.75 84.15 88.75 14.9M
2021-01-13 83.30 84.80 81.80 83.35 5.9M
2021-01-12 81.50 83.30 81.10 82.50 4.4M
2021-01-11 77.95 82.40 77.50 81.30 7.3M
2021-01-08 77.60 78.10 77.00 77.25 1.4M
2021-01-07 76.90 78.00 76.50 76.95 1.2M
2021-01-06 77.75 78.30 75.90 76.30 1.7M
2021-01-05 76.90 77.70 75.65 77.25 1.5M
2021-01-04 77.20 77.90 76.00 77.15 1.8M
2021-01-01 75.85 76.30 75.20 76.00 1.2M