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
2023-12-29 375.00 406.40 374.00 398.30 5.3M
2023-12-28 378.40 387.80 376.60 385.25 1.7M
2023-12-27 379.10 380.95 372.35 376.60 0.8M
2023-12-26 385.00 386.90 374.10 377.40 1.6M
2023-12-22 384.80 388.40 380.05 383.30 2.4M
2023-12-21 357.05 389.50 355.70 382.30 5.4M
2023-12-20 382.00 390.80 360.00 364.85 4.0M
2023-12-19 390.00 391.40 376.20 378.70 2.8M
2023-12-18 355.00 393.00 350.70 389.65 12.7M
2023-12-15 349.55 355.80 346.40 352.00 2.0M
2023-12-14 351.00 355.45 345.20 346.60 1.4M
2023-12-13 346.50 351.50 342.65 346.40 2.2M
2023-12-12 347.70 355.40 342.00 344.90 1.4M
2023-12-11 349.20 351.80 345.00 345.95 0.9M
2023-12-08 356.15 359.60 347.05 348.15 1.2M
2023-12-07 357.10 366.80 352.55 355.10 2.0M
2023-12-06 359.40 367.60 352.10 354.65 2.5M
2023-12-05 355.70 362.40 347.00 355.35 2.0M
2023-12-04 355.00 358.70 351.20 354.60 1.3M
2023-12-01 353.95 361.90 348.50 352.65 2.4M
2023-11-30 345.60 355.00 336.65 353.70 2.6M
2023-11-29 342.95 356.45 342.90 345.55 2.6M
2023-11-28 341.95 346.85 339.15 341.40 1.0M
2023-11-24 336.85 343.00 335.20 339.90 1.0M
2023-11-23 338.00 349.40 332.00 334.15 1.8M
2023-11-22 343.00 345.75 336.10 337.80 0.9M
2023-11-21 348.90 349.80 341.05 343.85 0.7M
2023-11-20 349.00 353.95 345.10 346.65 0.7M
2023-11-17 350.25 356.95 347.15 348.65 1.4M
2023-11-16 355.00 366.00 348.00 350.25 3.4M
2023-11-15 354.00 355.75 349.55 352.35 1.3M
2023-11-13 356.05 357.00 347.00 348.65 1.1M
2023-11-12 360.00 361.00 355.40 358.00 0.4M
2023-11-10 351.00 362.95 350.20 357.40 3.3M
2023-11-09 351.35 357.45 348.70 350.30 2.8M
2023-11-08 341.80 363.40 341.35 355.15 7.5M
2023-11-07 340.10 347.50 336.20 339.10 1.8M
2023-11-06 352.10 352.10 339.60 341.15 1.8M
2023-11-03 342.00 351.30 339.35 348.30 5.1M
2023-11-02 344.00 351.25 331.35 337.25 18.1M
2023-11-01 305.90 314.00 303.00 308.15 1.9M
2023-10-31 303.15 306.40 300.20 304.30 0.7M
2023-10-30 298.50 306.50 298.50 300.20 1.1M
2023-10-27 297.00 309.20 295.00 297.65 1.9M
2023-10-26 290.00 298.70 278.75 294.35 1.6M
2023-10-25 300.60 307.55 287.85 291.30 1.6M
2023-10-23 319.70 321.35 295.00 298.20 2.0M
2023-10-20 319.00 330.75 317.25 319.70 1.7M
2023-10-19 322.90 322.95 316.15 319.90 1.3M
2023-10-18 317.00 328.55 316.05 325.05 2.7M
2023-10-17 316.00 344.00 312.20 317.65 14.6M
2023-10-16 309.00 311.80 305.45 309.15 1.3M
2023-10-13 305.30 317.70 305.05 309.70 2.8M
2023-10-12 308.00 316.85 305.00 312.10 6.6M
2023-10-11 272.30 314.95 272.30 311.30 20.4M
2023-10-10 269.25 271.90 268.20 270.15 0.5M
2023-10-09 276.50 279.85 265.00 267.15 1.1M
2023-10-06 288.00 290.90 280.75 282.75 0.9M
2023-10-05 277.85 291.20 277.05 287.65 3.4M
2023-10-04 278.50 281.30 273.50 275.65 1.0M
2023-10-03 278.00 279.90 273.20 278.70 0.7M
2023-09-29 275.90 280.40 274.00 278.00 0.9M
2023-09-28 279.75 281.15 272.10 273.75 0.8M
2023-09-27 279.00 284.50 276.65 277.90 0.9M
2023-09-26 280.50 284.70 275.55 278.05 1.0M
2023-09-25 279.00 290.95 274.25 282.45 3.5M
2023-09-22 267.00 281.00 264.20 278.40 4.7M
2023-09-21 272.95 274.60 263.30 265.60 1.2M
2023-09-20 256.50 274.45 255.00 272.20 5.9M
2023-09-18 259.80 261.75 255.00 256.20 0.6M
2023-09-15 261.85 267.70 257.45 258.70 1.1M
2023-09-14 256.00 261.80 255.30 260.65 0.7M
2023-09-13 249.00 256.35 246.00 253.35 0.7M
2023-09-12 260.65 262.75 247.20 251.55 0.9M
2023-09-11 264.00 264.40 258.40 259.35 0.6M
2023-09-08 265.50 265.90 261.10 261.80 0.5M
2023-09-07 264.85 267.00 262.80 264.00 0.4M
2023-09-06 266.90 269.70 263.10 264.60 0.7M
2023-09-05 266.50 273.70 262.00 265.15 1.1M
2023-09-04 270.10 272.65 263.00 265.25 0.9M
2023-09-01 272.40 273.50 263.05 267.65 0.7M
2023-08-31 268.25 272.00 267.55 271.10 0.8M
2023-08-30 265.60 271.40 264.45 268.15 0.6M
2023-08-29 263.95 266.60 262.80 264.15 0.4M
2023-08-28 266.90 266.90 261.05 262.40 0.4M
2023-08-25 266.30 268.75 262.40 264.75 0.4M
2023-08-24 269.85 272.50 265.00 266.35 0.6M
2023-08-23 272.85 277.00 267.00 267.70 0.9M
2023-08-22 272.50 275.70 268.65 271.45 0.9M
2023-08-21 269.00 275.90 269.00 270.90 0.7M
2023-08-18 273.00 273.65 262.05 266.35 1.2M
2023-08-17 273.40 275.00 270.25 272.20 0.6M
2023-08-16 265.05 274.95 262.00 273.40 1.2M
2023-08-14 269.00 269.00 257.05 265.45 1.0M
2023-08-11 273.00 273.25 267.15 268.80 0.7M
2023-08-10 271.45 278.70 269.30 272.20 1.3M
2023-08-09 271.85 272.00 266.50 271.30 0.8M
2023-08-08 272.35 272.90 265.15 269.35 1.4M
2023-08-07 283.20 283.20 266.40 269.70 2.4M
2023-08-04 266.50 286.15 260.60 283.20 8.8M
2023-08-03 254.30 266.90 251.50 265.00 1.8M
2023-08-02 263.20 263.55 251.00 254.00 1.1M
2023-08-01 266.75 266.75 261.00 263.20 1.1M
2023-07-31 264.95 267.70 259.70 266.15 2.4M
2023-07-28 249.35 265.00 247.60 263.30 6.5M
2023-07-27 252.85 254.85 246.40 248.85 0.9M
2023-07-26 245.00 256.95 245.00 252.15 3.2M
2023-07-25 243.50 248.90 241.05 241.95 0.8M
2023-07-24 245.10 249.15 240.50 242.75 0.7M
2023-07-21 246.60 248.00 244.10 245.10 0.8M
2023-07-20 244.30 250.25 244.00 247.95 1.2M
2023-07-19 246.30 247.35 243.65 244.30 0.9M
2023-07-18 249.00 253.90 244.10 245.25 1.7M
2023-07-17 251.20 254.00 246.95 247.45 1.0M
2023-07-14 245.10 252.00 243.65 250.25 1.7M
2023-07-13 253.55 254.65 242.05 243.65 1.3M
2023-07-12 250.70 257.40 250.45 252.55 1.7M
2023-07-11 250.30 252.20 247.00 250.00 1.7M
2023-07-10 248.10 255.80 245.10 249.40 3.8M
2023-07-07 252.20 254.80 245.15 247.00 3.6M
2023-07-06 239.50 261.40 236.85 256.45 11.6M
2023-07-05 235.20 243.50 231.20 241.30 4.2M
2023-07-04 235.00 243.60 230.00 234.65 3.2M
2023-07-03 236.40 240.00 227.75 235.40 5.0M
2023-06-30 208.35 242.90 208.05 236.75 14.6M
2023-06-28 208.80 213.40 206.25 207.35 2.2M
2023-06-27 202.00 210.40 201.20 209.35 3.8M
2023-06-26 193.55 202.95 192.55 201.20 3.0M
2023-06-23 195.45 196.40 192.10 193.60 0.9M
2023-06-22 197.30 199.50 194.05 195.60 1.9M
2023-06-21 191.05 197.45 190.85 195.45 2.3M
2023-06-20 191.05 191.75 188.30 190.60 0.8M
2023-06-19 190.25 193.85 190.00 190.80 1.4M
2023-06-16 190.65 192.20 189.10 189.50 0.8M
2023-06-15 189.65 193.00 189.60 190.10 1.1M
2023-06-14 191.00 191.80 188.00 189.10 0.5M
2023-06-13 190.95 192.60 188.60 190.85 2.0M
2023-06-12 188.00 191.25 186.75 189.70 1.6M
2023-06-09 186.45 189.50 185.80 187.40 1.5M
2023-06-08 185.65 188.50 185.10 185.90 1.0M
2023-06-07 184.95 187.35 183.35 185.25 1.0M
2023-06-06 184.65 186.45 183.20 184.35 0.4M
2023-06-05 187.60 187.70 184.15 184.70 0.7M
2023-06-02 188.00 188.75 185.50 186.55 0.7M
2023-06-01 185.00 189.30 185.00 187.85 1.7M
2023-05-31 180.85 185.80 180.05 184.80 1.4M
2023-05-30 183.25 183.80 179.55 180.90 1.2M
2023-05-29 183.20 184.30 181.65 182.85 0.8M
2023-05-26 182.60 184.20 181.80 182.50 1.0M
2023-05-25 182.30 186.50 181.40 182.05 2.3M
2023-05-24 179.00 184.00 177.95 181.80 3.2M
2023-05-23 179.25 181.40 177.00 179.10 2.4M
2023-05-22 175.00 179.50 174.70 178.55 2.3M
2023-05-19 182.20 185.70 173.50 174.05 4.9M
2023-05-18 200.80 202.00 178.85 180.95 11.3M
2023-05-17 199.25 200.60 196.55 199.60 1.1M
2023-05-16 197.00 202.80 196.55 198.75 1.9M
2023-05-15 201.50 201.60 194.70 196.25 1.2M
2023-05-12 197.00 202.65 196.10 201.45 2.5M
2023-05-11 196.90 201.70 196.20 198.20 1.6M
2023-05-10 198.00 198.90 191.10 196.40 1.7M
2023-05-09 202.00 203.55 196.10 197.20 2.1M
2023-05-08 206.30 207.00 200.20 201.55 2.7M
2023-05-05 196.25 208.45 195.35 205.05 9.7M
2023-05-04 197.75 199.80 194.05 194.95 5.3M
2023-05-03 182.20 197.40 182.00 194.60 8.2M
2023-05-02 180.00 183.35 179.50 181.45 2.0M
2023-04-28 170.90 181.30 170.55 178.60 4.5M
2023-04-27 166.70 173.70 166.35 170.90 2.7M
2023-04-26 165.70 167.00 165.10 165.80 0.3M
2023-04-25 165.60 168.20 165.00 165.70 0.7M
2023-04-24 164.80 166.30 163.20 164.70 0.8M
2023-04-21 168.10 168.50 163.20 164.15 0.6M
2023-04-20 170.40 170.50 166.35 167.45 0.8M
2023-04-19 166.95 173.40 165.55 169.60 2.4M
2023-04-18 163.45 170.80 163.30 166.55 3.1M
2023-04-17 162.50 165.35 161.55 163.20 1.0M
2023-04-13 163.45 163.50 161.60 162.45 0.4M
2023-04-12 164.90 167.80 162.25 162.95 1.0M
2023-04-11 162.85 165.80 162.10 164.90 0.9M
2023-04-10 165.10 166.70 160.20 161.95 1.2M
2023-04-06 163.50 166.90 160.10 166.10 2.1M
2023-04-05 155.20 166.40 154.40 163.45 4.2M
2023-04-03 155.50 158.55 153.55 154.25 1.6M
2023-03-31 158.15 161.00 153.35 155.00 1.3M
2023-03-29 155.00 159.40 152.20 158.15 2.0M
2023-03-28 152.40 156.80 148.25 154.55 2.3M
2023-03-27 156.20 156.75 150.50 151.80 2.4M
2023-03-24 167.00 167.00 151.40 155.20 6.9M
2023-03-23 150.20 170.20 149.35 167.85 11.9M
2023-03-22 144.50 152.00 144.25 150.15 2.3M
2023-03-21 144.95 145.30 143.50 144.30 0.4M
2023-03-20 146.55 146.55 141.65 144.20 0.6M
2023-03-17 147.55 150.20 146.00 146.55 0.8M
2023-03-16 149.00 152.00 145.30 146.60 1.2M
2023-03-15 154.00 154.00 148.05 149.05 0.7M
2023-03-14 153.60 153.60 149.30 150.85 0.7M
2023-03-13 155.80 156.25 152.00 152.80 0.7M
2023-03-10 153.60 156.65 150.50 155.85 0.6M
2023-03-09 155.55 157.50 153.60 154.40 0.7M
2023-03-08 153.45 156.05 151.45 155.25 0.8M
2023-03-06 151.00 155.10 150.60 153.65 0.8M
2023-03-03 148.95 151.00 148.00 150.25 1.0M
2023-03-02 150.50 150.50 147.00 147.65 0.4M
2023-03-01 147.40 150.70 146.00 149.85 0.6M
2023-02-28 146.40 148.55 144.80 147.35 0.6M
2023-02-27 148.30 148.40 143.25 145.40 0.7M
2023-02-24 149.15 151.95 147.35 148.50 0.6M
2023-02-23 151.70 152.50 146.10 149.15 1.1M
2023-02-22 154.50 154.50 152.00 152.30 0.4M
2023-02-21 156.00 156.50 153.40 154.40 0.8M
2023-02-20 154.45 156.00 152.40 152.65 0.6M
2023-02-17 156.65 156.65 153.50 154.00 0.4M
2023-02-16 154.00 157.00 153.30 156.45 0.8M
2023-02-15 153.90 155.90 152.15 152.70 0.7M
2023-02-14 155.20 155.75 152.00 152.65 0.6M
2023-02-13 155.75 157.20 154.00 154.70 0.8M
2023-02-10 153.45 156.90 153.30 155.45 0.8M
2023-02-09 157.00 157.20 153.10 153.90 0.9M
2023-02-08 154.00 158.90 152.00 156.85 1.6M
2023-02-07 161.25 161.25 154.95 155.50 1.5M
2023-02-06 166.00 166.65 158.00 160.15 2.3M
2023-02-03 167.00 171.00 162.50 167.65 1.7M
2023-02-02 164.50 169.50 160.55 164.90 1.1M
2023-02-01 169.20 172.90 162.80 164.55 1.3M
2023-01-31 163.60 169.00 162.05 168.00 1.1M
2023-01-30 162.40 166.00 160.25 162.60 1.0M
2023-01-27 166.00 169.00 157.20 162.30 1.7M
2023-01-25 161.40 165.95 160.60 164.80 2.3M
2023-01-24 168.85 169.20 159.55 160.50 3.1M
2023-01-23 178.70 178.80 167.00 168.15 2.3M
2023-01-20 181.75 182.25 176.10 177.10 0.6M
2023-01-19 181.75 182.95 180.60 181.75 0.4M
2023-01-18 181.50 185.00 181.05 182.10 0.8M
2023-01-17 183.60 184.40 180.00 181.30 0.5M
2023-01-16 185.00 186.50 182.35 183.55 0.6M
2023-01-13 181.95 186.75 181.45 184.85 1.2M
2023-01-12 187.35 187.35 180.00 181.05 1.1M
2023-01-11 186.00 188.50 183.55 186.50 0.9M
2023-01-10 189.30 189.85 184.20 185.05 1.2M
2023-01-09 193.05 194.60 187.80 188.95 1.4M
2023-01-06 198.40 201.00 190.30 191.75 4.8M
2023-01-05 186.35 199.00 185.60 197.85 10.5M
2023-01-04 190.20 191.55 184.20 185.55 0.9M
2023-01-03 186.50 189.65 185.80 188.35 0.7M
2023-01-02 185.60 189.85 185.55 186.10 0.6M