NSE - Delayed Quote INR
JK Tyre & Industries Limited (JKTYRE.NS)
310.00
-5.20
(-1.65%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 318.50 | 319.30 | 305.85 | 310.00 | 310.00 | 1,290,329 |
| Apr 24, 2025 | 309.50 | 316.20 | 308.55 | 315.20 | 315.20 | 672,097 |
| Apr 23, 2025 | 313.00 | 314.95 | 306.60 | 309.45 | 309.45 | 486,053 |
| Apr 22, 2025 | 311.50 | 314.50 | 306.70 | 311.95 | 311.95 | 788,940 |
| Apr 21, 2025 | 308.50 | 312.20 | 305.00 | 311.50 | 311.50 | 682,459 |
| Apr 17, 2025 | 303.00 | 309.70 | 301.00 | 307.00 | 307.00 | 1,131,356 |
| Apr 16, 2025 | 301.00 | 305.15 | 298.05 | 303.45 | 303.45 | 1,568,947 |
| Apr 15, 2025 | 288.00 | 307.65 | 286.95 | 301.00 | 301.00 | 2,049,714 |
| Apr 11, 2025 | 282.00 | 285.20 | 274.20 | 284.05 | 284.05 | 448,385 |
| Apr 9, 2025 | 272.75 | 273.85 | 265.45 | 272.15 | 272.15 | 285,363 |
| Apr 8, 2025 | 268.05 | 273.55 | 266.00 | 272.70 | 272.70 | 279,593 |
| Apr 7, 2025 | 244.90 | 269.00 | 244.00 | 263.25 | 263.25 | 1,207,507 |
| Apr 4, 2025 | 292.70 | 294.50 | 276.05 | 278.45 | 278.45 | 464,066 |
| Apr 3, 2025 | 282.05 | 295.05 | 282.05 | 292.70 | 292.70 | 314,713 |
| Apr 2, 2025 | 284.85 | 288.90 | 278.45 | 288.05 | 288.05 | 309,401 |
| Apr 1, 2025 | 277.45 | 286.80 | 277.00 | 284.40 | 284.40 | 322,493 |
| Mar 28, 2025 | 285.95 | 291.10 | 275.00 | 277.45 | 277.45 | 435,762 |
| Mar 27, 2025 | 282.00 | 288.00 | 279.70 | 284.45 | 284.45 | 533,067 |
| Mar 26, 2025 | 288.95 | 291.30 | 281.20 | 282.70 | 282.70 | 446,762 |
| Mar 25, 2025 | 298.80 | 300.60 | 287.35 | 289.70 | 289.70 | 475,190 |
| Mar 24, 2025 | 295.95 | 300.95 | 295.05 | 297.00 | 297.00 | 432,629 |
| Mar 21, 2025 | 285.60 | 297.75 | 283.00 | 294.75 | 294.75 | 658,800 |
| Mar 20, 2025 | 284.90 | 289.30 | 282.75 | 285.60 | 285.60 | 597,775 |
| Mar 19, 2025 | 272.65 | 284.15 | 272.00 | 282.20 | 282.20 | 466,736 |
| Mar 18, 2025 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| Mar 17, 2025 | 269.40 | 270.00 | 263.00 | 263.60 | 263.60 | 309,584 |
| Mar 13, 2025 | 271.00 | 272.20 | 266.75 | 267.90 | 267.90 | 294,271 |
| Mar 12, 2025 | 269.95 | 274.75 | 269.95 | 270.95 | 270.95 | 403,105 |
| Mar 11, 2025 | 270.40 | 272.80 | 265.50 | 269.55 | 269.55 | 537,428 |
| Mar 10, 2025 | 281.80 | 286.00 | 269.00 | 270.40 | 270.40 | 531,634 |
| Mar 7, 2025 | 273.00 | 283.95 | 271.65 | 279.65 | 279.65 | 767,308 |
| Mar 6, 2025 | 272.35 | 273.80 | 266.60 | 272.95 | 272.95 | 864,284 |
| Mar 5, 2025 | 261.50 | 272.00 | 256.90 | 269.35 | 269.35 | 1,686,787 |
| Mar 4, 2025 | 251.00 | 263.25 | 249.55 | 260.45 | 260.45 | 827,171 |
| Mar 3, 2025 | 265.00 | 266.85 | 243.00 | 253.40 | 253.40 | 2,170,995 |
| Feb 28, 2025 | 271.85 | 271.85 | 259.25 | 264.85 | 264.85 | 733,053 |
| Feb 27, 2025 | 284.25 | 285.90 | 271.75 | 273.35 | 273.35 | 427,263 |
| Feb 25, 2025 | 288.25 | 289.80 | 282.00 | 283.95 | 283.95 | 207,708 |
| Feb 24, 2025 | 291.20 | 291.40 | 284.80 | 287.40 | 287.40 | 254,269 |
| Feb 21, 2025 | 293.55 | 298.95 | 287.35 | 292.05 | 292.05 | 582,041 |
| Feb 20, 2025 | 287.80 | 296.85 | 285.70 | 294.80 | 294.80 | 365,943 |
| Feb 19, 2025 | 283.05 | 288.95 | 279.65 | 287.80 | 287.80 | 365,541 |
| Feb 18, 2025 | 285.00 | 285.00 | 274.00 | 283.05 | 283.05 | 444,145 |
| Feb 17, 2025 | 284.80 | 285.20 | 275.50 | 282.70 | 282.70 | 607,963 |
| Feb 14, 2025 | 293.00 | 294.85 | 281.95 | 285.20 | 285.20 | 396,015 |
| Feb 13, 2025 | 294.90 | 295.95 | 292.50 | 293.50 | 293.50 | 267,045 |
| Feb 12, 2025 | 295.90 | 295.90 | 286.05 | 292.85 | 292.85 | 433,632 |
| Feb 11, 2025 | 299.00 | 300.00 | 290.55 | 295.15 | 295.15 | 393,779 |
| Feb 10, 2025 | 306.35 | 308.20 | 298.00 | 299.30 | 299.30 | 542,758 |
| Feb 7, 2025 | 312.70 | 312.70 | 303.65 | 305.30 | 305.30 | 537,105 |
| Feb 6, 2025 | 311.25 | 312.95 | 307.05 | 311.05 | 311.05 | 604,042 |
| Feb 5, 2025 | 301.95 | 313.80 | 297.65 | 311.25 | 311.25 | 2,471,842 |
| Feb 4, 2025 | 312.00 | 317.75 | 306.00 | 313.30 | 313.30 | 858,772 |
| Feb 3, 2025 | 320.00 | 321.55 | 309.15 | 310.75 | 310.75 | 495,658 |
| Feb 1, 2025 | 319.95 | 328.85 | 315.25 | 323.95 | 323.95 | 372,171 |
| Jan 31, 2025 | 315.95 | 321.00 | 311.60 | 317.50 | 317.50 | 425,158 |
| Jan 30, 2025 | 315.70 | 320.00 | 312.15 | 313.00 | 313.00 | 359,848 |
| Jan 29, 2025 | 307.60 | 322.00 | 307.60 | 315.30 | 315.30 | 452,719 |
| Jan 28, 2025 | 319.90 | 323.20 | 305.90 | 307.60 | 307.60 | 801,317 |
| Jan 27, 2025 | 336.00 | 340.00 | 316.95 | 319.20 | 319.20 | 704,918 |
| Jan 24, 2025 | 351.00 | 352.00 | 341.35 | 342.30 | 342.30 | 348,955 |
| Jan 23, 2025 | 348.00 | 350.20 | 343.10 | 349.25 | 349.25 | 181,190 |
| Jan 22, 2025 | 363.50 | 364.20 | 345.00 | 346.30 | 346.30 | 538,176 |
| Jan 21, 2025 | 363.20 | 363.90 | 356.00 | 358.25 | 358.25 | 218,294 |
| Jan 20, 2025 | 362.90 | 362.90 | 357.60 | 361.45 | 361.45 | 219,168 |
| Jan 17, 2025 | 361.45 | 363.00 | 358.50 | 359.30 | 359.30 | 214,982 |
| Jan 16, 2025 | 363.10 | 367.25 | 360.00 | 361.45 | 361.45 | 231,941 |
| Jan 15, 2025 | 369.55 | 369.55 | 362.00 | 363.05 | 363.05 | 203,477 |
| Jan 14, 2025 | 354.15 | 364.85 | 354.00 | 362.30 | 362.30 | 250,539 |
| Jan 13, 2025 | 357.20 | 358.80 | 349.60 | 354.15 | 354.15 | 393,537 |
| Jan 10, 2025 | 369.90 | 371.25 | 359.10 | 362.70 | 362.70 | 239,617 |
| Jan 9, 2025 | 373.10 | 375.15 | 370.00 | 370.60 | 370.60 | 123,919 |
| Jan 8, 2025 | 374.80 | 377.85 | 370.10 | 375.05 | 375.05 | 257,076 |
| Jan 7, 2025 | 373.00 | 378.00 | 372.00 | 374.05 | 374.05 | 207,735 |
| Jan 6, 2025 | 387.70 | 390.00 | 370.05 | 371.80 | 371.80 | 381,079 |
| Jan 3, 2025 | 390.00 | 393.75 | 385.45 | 387.45 | 387.45 | 215,900 |
| Jan 2, 2025 | 386.85 | 390.75 | 386.20 | 389.05 | 389.05 | 191,441 |
| Jan 1, 2025 | 388.95 | 392.00 | 385.05 | 386.80 | 386.80 | 205,198 |
| Dec 31, 2024 | 391.50 | 396.10 | 385.60 | 388.55 | 388.55 | 539,061 |
| Dec 30, 2024 | 384.25 | 394.90 | 381.00 | 391.50 | 391.50 | 427,013 |
| Dec 27, 2024 | 381.80 | 387.75 | 381.80 | 384.20 | 384.20 | 224,145 |
| Dec 26, 2024 | 386.25 | 386.25 | 380.00 | 381.05 | 381.05 | 241,014 |
| Dec 24, 2024 | 389.20 | 390.15 | 381.60 | 383.00 | 383.00 | 378,238 |
| Dec 23, 2024 | 380.75 | 392.25 | 378.85 | 388.15 | 388.15 | 513,195 |
| Dec 20, 2024 | 396.70 | 398.45 | 379.05 | 380.75 | 380.75 | 500,237 |
| Dec 19, 2024 | 395.05 | 397.80 | 391.55 | 395.30 | 395.30 | 277,127 |
| Dec 18, 2024 | 409.65 | 410.60 | 397.10 | 399.25 | 399.25 | 499,187 |
| Dec 17, 2024 | 410.00 | 415.40 | 407.00 | 409.40 | 409.40 | 922,813 |
| Dec 16, 2024 | 411.90 | 412.50 | 406.50 | 410.10 | 410.10 | 434,295 |
| Dec 13, 2024 | 416.60 | 419.80 | 407.40 | 408.70 | 408.70 | 1,378,685 |
| Dec 12, 2024 | 408.50 | 421.80 | 405.95 | 408.85 | 408.85 | 1,293,303 |
| Dec 11, 2024 | 413.95 | 415.95 | 406.70 | 407.70 | 407.70 | 480,939 |
| Dec 10, 2024 | 423.50 | 423.50 | 409.95 | 412.75 | 412.75 | 1,149,140 |
| Dec 9, 2024 | 392.65 | 424.00 | 392.05 | 420.80 | 420.80 | 4,318,452 |
| Dec 6, 2024 | 396.00 | 397.00 | 391.80 | 393.60 | 393.60 | 284,169 |
| Dec 5, 2024 | 397.35 | 402.50 | 391.05 | 393.30 | 393.30 | 542,651 |
| Dec 4, 2024 | 393.95 | 398.00 | 389.40 | 395.50 | 395.50 | 440,136 |
| Dec 3, 2024 | 385.40 | 391.40 | 382.45 | 389.65 | 389.65 | 295,497 |
| Dec 2, 2024 | 382.15 | 386.40 | 379.20 | 383.65 | 383.65 | 294,784 |
| Nov 29, 2024 | 379.00 | 382.90 | 374.55 | 382.00 | 382.00 | 368,618 |
| Nov 28, 2024 | 377.00 | 384.05 | 373.85 | 377.35 | 377.35 | 358,965 |
| Nov 27, 2024 | 374.80 | 376.95 | 372.40 | 375.85 | 375.85 | 305,127 |
| Nov 26, 2024 | 367.00 | 372.45 | 365.65 | 370.95 | 370.95 | 337,032 |
| Nov 25, 2024 | 369.90 | 369.95 | 363.50 | 364.90 | 364.90 | 368,417 |
| Nov 22, 2024 | 361.55 | 365.50 | 356.95 | 361.20 | 361.20 | 372,493 |
| Nov 21, 2024 | 379.50 | 381.20 | 359.10 | 361.55 | 361.55 | 1,054,884 |
| Nov 19, 2024 | 376.15 | 389.90 | 373.55 | 379.95 | 379.95 | 611,684 |
| Nov 18, 2024 | 371.00 | 378.15 | 361.65 | 376.20 | 376.20 | 494,145 |
| Nov 14, 2024 | 363.50 | 371.30 | 355.15 | 365.50 | 365.50 | 503,513 |
| Nov 13, 2024 | 371.65 | 371.65 | 357.50 | 363.50 | 363.50 | 603,015 |
| Nov 12, 2024 | 379.00 | 379.95 | 370.50 | 372.40 | 372.40 | 231,512 |
| Nov 11, 2024 | 377.65 | 379.75 | 372.70 | 375.30 | 375.30 | 466,774 |
| Nov 8, 2024 | 390.00 | 390.00 | 376.00 | 377.45 | 377.45 | 521,916 |
| Nov 7, 2024 | 390.05 | 393.95 | 383.05 | 385.75 | 385.75 | 503,756 |
| Nov 6, 2024 | 370.00 | 398.85 | 368.70 | 391.40 | 391.40 | 1,870,667 |
| Nov 5, 2024 | 390.00 | 394.80 | 385.95 | 389.15 | 389.15 | 333,537 |
| Nov 4, 2024 | 397.85 | 398.85 | 388.20 | 391.00 | 391.00 | 343,675 |
| Nov 1, 2024 | 399.50 | 401.50 | 390.00 | 397.90 | 397.90 | 111,200 |
| Oct 31, 2024 | 391.55 | 398.50 | 391.55 | 397.00 | 397.00 | 296,465 |
| Oct 30, 2024 | 385.00 | 397.85 | 382.55 | 393.55 | 393.55 | 368,932 |
| Oct 29, 2024 | 383.00 | 384.00 | 376.75 | 382.20 | 382.20 | 327,466 |
| Oct 28, 2024 | 377.85 | 385.80 | 369.00 | 380.00 | 380.00 | 496,762 |
| Oct 25, 2024 | 385.00 | 386.95 | 368.25 | 374.00 | 374.00 | 626,074 |
| Oct 24, 2024 | 390.10 | 393.70 | 384.00 | 385.20 | 385.20 | 283,523 |
| Oct 23, 2024 | 385.75 | 392.60 | 379.60 | 390.10 | 390.10 | 416,413 |
| Oct 22, 2024 | 399.00 | 401.75 | 386.70 | 391.75 | 391.75 | 578,993 |
| Oct 21, 2024 | 399.85 | 414.50 | 396.15 | 398.80 | 398.80 | 951,536 |
| Oct 18, 2024 | 394.65 | 401.00 | 385.00 | 399.85 | 399.85 | 420,094 |
| Oct 17, 2024 | 402.50 | 405.45 | 394.85 | 396.15 | 396.15 | 409,165 |
| Oct 16, 2024 | 407.30 | 408.20 | 401.00 | 405.75 | 405.75 | 410,729 |
| Oct 15, 2024 | 408.05 | 411.40 | 405.15 | 407.45 | 407.45 | 471,929 |
| Oct 14, 2024 | 404.95 | 407.95 | 402.50 | 406.65 | 406.65 | 390,353 |
| Oct 11, 2024 | 397.95 | 404.05 | 395.70 | 402.20 | 402.20 | 434,973 |
| Oct 10, 2024 | 406.00 | 406.00 | 396.05 | 397.50 | 397.50 | 389,156 |
| Oct 9, 2024 | 403.00 | 407.50 | 401.10 | 403.85 | 403.85 | 403,777 |
| Oct 8, 2024 | 391.10 | 400.35 | 384.70 | 399.35 | 399.35 | 561,470 |
| Oct 7, 2024 | 408.00 | 408.00 | 385.00 | 390.75 | 390.75 | 1,241,721 |
| Oct 4, 2024 | 412.00 | 413.95 | 400.65 | 405.10 | 405.10 | 998,568 |
| Oct 3, 2024 | 420.05 | 423.25 | 412.25 | 415.20 | 415.20 | 888,137 |
| Oct 1, 2024 | 430.30 | 433.20 | 427.00 | 428.10 | 428.10 | 365,118 |
| Sep 30, 2024 | 432.10 | 436.35 | 426.00 | 430.65 | 430.65 | 731,672 |
| Sep 27, 2024 | 428.80 | 436.95 | 427.50 | 433.40 | 433.40 | 1,655,426 |
| Sep 26, 2024 | 432.50 | 434.00 | 423.70 | 428.75 | 428.75 | 716,104 |
| Sep 25, 2024 | 418.90 | 435.50 | 417.55 | 430.35 | 430.35 | 2,090,854 |
| Sep 24, 2024 | 422.50 | 423.00 | 414.30 | 417.05 | 417.05 | 708,344 |
| Sep 23, 2024 | 430.35 | 430.90 | 420.40 | 422.05 | 422.05 | 602,810 |
| Sep 20, 2024 | 424.85 | 429.90 | 423.10 | 428.30 | 428.30 | 424,098 |
| Sep 19, 2024 | 428.80 | 433.50 | 415.00 | 422.20 | 422.20 | 948,421 |
| Sep 18, 2024 | 434.10 | 435.95 | 425.15 | 427.90 | 427.90 | 836,443 |
| Sep 17, 2024 | 452.75 | 452.75 | 429.55 | 432.45 | 432.45 | 1,600,942 |
| Sep 16, 2024 | 445.00 | 453.00 | 440.50 | 442.35 | 442.35 | 1,780,883 |
| Sep 13, 2024 | 423.90 | 446.40 | 418.50 | 443.55 | 443.55 | 3,354,137 |
| Sep 12, 2024 | 422.00 | 425.55 | 417.35 | 421.95 | 421.95 | 619,676 |
| Sep 11, 2024 | 430.80 | 434.70 | 420.00 | 421.55 | 421.55 | 1,526,070 |
| Sep 10, 2024 | 424.35 | 430.00 | 417.25 | 426.10 | 426.10 | 1,398,292 |
| Sep 9, 2024 | 415.00 | 421.75 | 403.65 | 418.55 | 418.55 | 1,068,572 |
| Sep 6, 2024 | 420.90 | 420.90 | 409.15 | 415.00 | 415.00 | 828,538 |
| Sep 5, 2024 | 419.45 | 428.00 | 418.00 | 419.95 | 419.95 | 1,795,295 |
| Sep 4, 2024 | 402.55 | 422.20 | 400.75 | 415.00 | 415.00 | 2,830,093 |
| Sep 3, 2024 | 402.05 | 406.00 | 400.75 | 403.70 | 403.70 | 406,294 |
| Sep 2, 2024 | 405.90 | 407.90 | 400.20 | 401.60 | 401.60 | 535,108 |
| Aug 30, 2024 | 404.90 | 406.45 | 400.00 | 400.30 | 400.30 | 463,690 |
| Aug 29, 2024 | 406.60 | 406.70 | 400.50 | 402.70 | 402.70 | 385,373 |
| Aug 28, 2024 | 410.90 | 411.65 | 405.50 | 406.05 | 406.05 | 498,872 |
| Aug 27, 2024 | 407.50 | 412.85 | 405.40 | 409.35 | 409.35 | 707,645 |
| Aug 26, 2024 | 410.10 | 411.85 | 405.30 | 407.35 | 407.35 | 701,105 |
| Aug 23, 2024 | 416.00 | 417.35 | 406.35 | 408.90 | 408.90 | 554,310 |
| Aug 22, 2024 | 420.90 | 422.00 | 414.60 | 415.50 | 415.50 | 683,288 |
| Aug 21, 2024 | 408.00 | 419.20 | 405.85 | 417.60 | 417.60 | 1,412,211 |
| Aug 20, 2024 | 408.50 | 408.95 | 400.20 | 404.85 | 404.85 | 619,844 |
| Aug 19, 2024 | 400.70 | 409.20 | 398.80 | 404.45 | 404.45 | 575,658 |
| Aug 16, 2024 | 400.00 | 400.00 | 392.00 | 396.55 | 396.55 | 667,512 |
| Aug 14, 2024 | 401.00 | 401.60 | 389.45 | 393.60 | 393.60 | 609,493 |
| Aug 13, 2024 | 408.45 | 408.45 | 395.00 | 399.10 | 399.10 | 733,194 |
| Aug 12, 2024 | 413.55 | 414.60 | 401.25 | 402.45 | 402.45 | 1,099,561 |
| Aug 9, 2024 | 414.00 | 414.00 | 404.90 | 411.55 | 411.55 | 887,109 |
| Aug 8, 2024 | 415.00 | 419.60 | 406.00 | 407.20 | 407.20 | 695,804 |
| Aug 7, 2024 | 415.00 | 418.00 | 406.20 | 416.15 | 416.15 | 895,583 |
| Aug 6, 2024 | 420.95 | 428.45 | 400.10 | 403.40 | 403.40 | 1,104,059 |
| Aug 5, 2024 | 429.95 | 429.95 | 409.05 | 413.25 | 413.25 | 1,849,529 |
| Aug 2, 2024 | 432.00 | 435.00 | 426.55 | 431.10 | 431.10 | 636,112 |
| Aug 1, 2024 | 448.00 | 448.25 | 433.35 | 436.60 | 436.60 | 758,669 |
| Jul 31, 2024 | 448.15 | 450.00 | 443.00 | 444.75 | 444.75 | 819,585 |
| Jul 30, 2024 | 442.65 | 459.30 | 442.50 | 446.20 | 446.20 | 2,191,948 |
| Jul 29, 2024 | 447.50 | 457.00 | 440.20 | 442.05 | 442.05 | 1,187,168 |
| Jul 26, 2024 | 3.5 Dividend | |||||
| Jul 26, 2024 | 435.70 | 450.70 | 433.40 | 444.25 | 444.25 | 1,516,418 |
| Jul 25, 2024 | 440.00 | 441.00 | 432.05 | 438.20 | 434.70 | 512,651 |
| Jul 24, 2024 | 428.35 | 446.40 | 428.00 | 442.95 | 439.41 | 901,366 |
| Jul 23, 2024 | 440.15 | 442.45 | 407.55 | 429.40 | 425.97 | 1,299,339 |
| Jul 22, 2024 | 440.00 | 446.95 | 432.00 | 440.05 | 436.54 | 781,085 |
| Jul 19, 2024 | 455.90 | 466.40 | 439.70 | 441.85 | 438.32 | 1,549,276 |
| Jul 18, 2024 | 474.00 | 482.50 | 459.00 | 460.80 | 457.12 | 2,973,657 |
| Jul 16, 2024 | 483.45 | 486.80 | 469.55 | 473.05 | 469.27 | 1,958,519 |
| Jul 15, 2024 | 459.75 | 511.00 | 456.00 | 479.55 | 475.72 | 12,436,127 |
| Jul 12, 2024 | 463.40 | 463.90 | 450.00 | 451.10 | 447.50 | 809,553 |
| Jul 11, 2024 | 461.40 | 466.70 | 456.10 | 460.40 | 456.72 | 1,715,784 |
| Jul 10, 2024 | 449.90 | 470.00 | 440.00 | 456.75 | 453.10 | 4,040,147 |
| Jul 9, 2024 | 456.00 | 457.35 | 440.15 | 448.00 | 444.42 | 2,115,837 |
| Jul 8, 2024 | 456.80 | 462.90 | 448.10 | 455.15 | 451.51 | 1,227,809 |
| Jul 5, 2024 | 460.40 | 464.25 | 454.00 | 456.80 | 453.15 | 1,141,921 |
| Jul 4, 2024 | 453.20 | 465.00 | 449.55 | 460.40 | 456.72 | 2,319,213 |
| Jul 3, 2024 | 455.00 | 463.85 | 447.50 | 453.20 | 449.58 | 2,242,257 |
| Jul 2, 2024 | 448.40 | 461.85 | 438.20 | 453.70 | 450.08 | 5,112,949 |
| Jul 1, 2024 | 435.00 | 453.00 | 433.25 | 445.80 | 442.24 | 5,940,307 |
| Jun 28, 2024 | 397.90 | 434.00 | 395.25 | 429.75 | 426.32 | 10,850,991 |
| Jun 27, 2024 | 399.10 | 403.80 | 392.00 | 393.80 | 390.65 | 1,627,330 |
| Jun 26, 2024 | 403.00 | 403.85 | 395.00 | 397.10 | 393.93 | 1,198,772 |
| Jun 25, 2024 | 392.75 | 404.00 | 390.00 | 401.35 | 398.14 | 2,033,721 |
| Jun 24, 2024 | 398.05 | 398.40 | 390.00 | 392.40 | 389.27 | 665,222 |
| Jun 21, 2024 | 396.75 | 399.00 | 392.00 | 397.40 | 394.23 | 914,075 |
| Jun 20, 2024 | 394.90 | 396.55 | 390.60 | 394.15 | 391.00 | 556,713 |
| Jun 19, 2024 | 403.00 | 403.75 | 391.75 | 392.80 | 389.66 | 1,044,227 |
| Jun 18, 2024 | 401.35 | 404.15 | 397.50 | 401.10 | 397.90 | 937,800 |
| Jun 14, 2024 | 401.50 | 403.90 | 398.25 | 398.75 | 395.57 | 914,962 |
| Jun 13, 2024 | 407.30 | 407.40 | 400.10 | 401.50 | 398.29 | 649,592 |
| Jun 12, 2024 | 408.95 | 411.00 | 404.00 | 405.00 | 401.77 | 645,606 |
| Jun 11, 2024 | 414.30 | 414.30 | 403.00 | 407.35 | 404.10 | 772,428 |
| Jun 10, 2024 | 411.00 | 416.85 | 408.00 | 409.15 | 405.88 | 691,893 |
| Jun 7, 2024 | 404.00 | 410.95 | 400.05 | 408.85 | 405.58 | 599,229 |
| Jun 6, 2024 | 401.00 | 412.90 | 397.65 | 399.85 | 396.66 | 905,545 |
| Jun 5, 2024 | 384.90 | 397.95 | 370.05 | 396.20 | 393.04 | 640,664 |
| Jun 4, 2024 | 412.50 | 412.50 | 358.60 | 374.35 | 371.36 | 1,507,590 |
| Jun 3, 2024 | 425.00 | 425.25 | 407.00 | 408.60 | 405.34 | 692,786 |
| May 31, 2024 | 405.20 | 407.20 | 397.20 | 405.25 | 402.01 | 509,511 |
| May 30, 2024 | 412.30 | 412.30 | 400.00 | 401.95 | 398.74 | 526,549 |
| May 29, 2024 | 417.00 | 417.00 | 406.40 | 410.25 | 406.97 | 366,183 |
| May 28, 2024 | 423.95 | 423.95 | 412.00 | 416.30 | 412.97 | 506,487 |
| May 27, 2024 | 421.00 | 425.95 | 418.00 | 420.85 | 417.49 | 982,327 |
| May 24, 2024 | 418.30 | 419.95 | 415.00 | 415.95 | 412.63 | 453,515 |
| May 23, 2024 | 426.00 | 426.95 | 415.55 | 416.70 | 413.37 | 871,174 |
| May 22, 2024 | 425.00 | 447.20 | 421.00 | 424.45 | 421.06 | 5,961,925 |
| May 21, 2024 | 408.25 | 408.25 | 399.65 | 404.50 | 401.27 | 752,649 |
| May 17, 2024 | 395.00 | 401.95 | 395.00 | 399.30 | 396.11 | 421,406 |
| May 16, 2024 | 391.50 | 412.25 | 390.95 | 396.80 | 393.63 | 1,278,511 |
| May 15, 2024 | 387.95 | 395.45 | 384.30 | 389.65 | 386.54 | 601,477 |
| May 14, 2024 | 383.60 | 387.75 | 380.00 | 384.15 | 381.08 | 407,826 |
| May 13, 2024 | 362.75 | 385.95 | 362.75 | 380.50 | 377.46 | 830,887 |
| May 10, 2024 | 395.35 | 395.75 | 379.30 | 385.85 | 382.77 | 505,146 |
| May 9, 2024 | 402.00 | 404.95 | 390.20 | 392.95 | 389.81 | 463,955 |
| May 8, 2024 | 407.65 | 407.65 | 392.50 | 401.40 | 398.19 | 783,425 |
| May 7, 2024 | 411.30 | 411.30 | 392.00 | 393.40 | 390.26 | 781,838 |
| May 6, 2024 | 417.75 | 420.70 | 408.25 | 409.00 | 405.73 | 442,565 |
| May 3, 2024 | 427.00 | 427.00 | 412.25 | 417.75 | 414.41 | 673,144 |
| May 2, 2024 | 421.05 | 433.95 | 421.05 | 428.55 | 425.13 | 645,201 |
| Apr 30, 2024 | 410.00 | 429.80 | 405.00 | 422.00 | 418.63 | 1,720,560 |
| Apr 29, 2024 | 416.20 | 416.20 | 406.05 | 407.45 | 404.20 | 295,714 |
| Apr 26, 2024 | 416.40 | 416.95 | 408.00 | 409.40 | 406.13 | 235,691 |
| Apr 25, 2024 | 409.00 | 415.90 | 406.05 | 414.30 | 410.99 | 383,486 |
Related Tickers
APOLLOTYRE.NS Apollo Tyres Limited
461.40
-1.92%
SSWL.NS Steel Strips Wheels Limited
205.04
-0.09%
ISTLTD.BO IST Limited
817.55
-0.94%
GYT.VI The Goodyear Tire & Rubber Company
9.58
+1.01%
LUMAXTECH.NS Lumax Auto Technologies Limited
536.15
-2.05%
GABRIEL.BO Gabriel India Limited
546.95
-4.12%
CEATLTD.BO CEAT Limited
3,037.20
-1.90%
MOTHERSON.NS Samvardhana Motherson International Limited
133.71
-1.82%
TALBROAUTO.NS Talbros Automotive Components Limited
259.83
-3.35%
TTIL.BO Tirupati Tyres Limited
12.23
+4.98%