NSE: JKTYRE | Series: EQ
-
LTP
293.70
5.65 (1.96 %) -
Open
282.05
284.85 -
High
295.05
288.90 -
Low
282.05
278.45 -
Close
292.70
288.05 -
52W High
436.95
27 Sep, 2024 -
52W Low
243.00
03 Mar, 2025
Upper Circuit: 345.66
Lower Circuit: 230.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 282.05 | 295.05 | 282.05 | 293.70 | 292.70 | 4.65 | 1.61 | 436.95 | 243.00 | 314,713 | 9.14 Crore | 13,774 |
| 02 Apr, 2025 | 284.85 | 288.90 | 278.45 | 288.20 | 288.05 | 3.65 | 1.28 | 436.95 | 243.00 | 309,401 | 8.82 Crore | 11,376 |
| 01 Apr, 2025 | 277.45 | 286.80 | 277.00 | 284.90 | 284.40 | 6.95 | 2.5 | 436.95 | 243.00 | 322,493 | 9.15 Crore | 16,619 |
| 28 Mar, 2025 | 285.95 | 291.10 | 275.00 | 276.40 | 277.45 | -7.00 | -2.46 | 436.95 | 243.00 | 435,762 | 12.29 Crore | 17,816 |
| 27 Mar, 2025 | 282.00 | 288.00 | 279.70 | 285.00 | 284.45 | 1.75 | 0.62 | 436.95 | 243.00 | 533,067 | 15.17 Crore | 20,830 |
| 26 Mar, 2025 | 288.95 | 291.30 | 281.20 | 282.30 | 282.70 | -7.00 | -2.42 | 436.95 | 243.00 | 446,762 | 12.80 Crore | 18,259 |
| 25 Mar, 2025 | 298.80 | 300.60 | 287.35 | 288.60 | 289.70 | -7.30 | -2.46 | 436.95 | 243.00 | 475,190 | 13.86 Crore | 19,197 |
| 24 Mar, 2025 | 295.95 | 300.95 | 295.05 | 296.70 | 297.00 | 2.25 | 0.76 | 436.95 | 243.00 | 432,629 | 12.88 Crore | 16,512 |
| 21 Mar, 2025 | 285.60 | 297.75 | 283.00 | 294.80 | 294.75 | 9.15 | 3.2 | 436.95 | 243.00 | 658,800 | 19.31 Crore | 21,065 |
| 20 Mar, 2025 | 284.90 | 289.30 | 282.75 | 285.90 | 285.60 | 3.40 | 1.2 | 436.95 | 243.00 | 597,775 | 17.10 Crore | 23,941 |
| 19 Mar, 2025 | 272.65 | 284.15 | 272.00 | 282.40 | 282.20 | 10.55 | 3.88 | 436.95 | 243.00 | 466,736 | 13.05 Crore | 19,659 |
| 18 Mar, 2025 | 264.85 | 272.40 | 264.60 | 271.75 | 271.65 | 8.05 | 3.05 | 436.95 | 243.00 | 314,723 | 8.49 Crore | 10,204 |
| 17 Mar, 2025 | 269.40 | 270.00 | 263.00 | 263.05 | 263.60 | -4.30 | -1.61 | 436.95 | 243.00 | 309,585 | 8.24 Crore | 13,081 |
| 13 Mar, 2025 | 271.00 | 272.20 | 266.75 | 268.00 | 267.90 | -3.05 | -1.13 | 436.95 | 243.00 | 294,271 | 7.91 Crore | 11,708 |
| 12 Mar, 2025 | 269.95 | 274.75 | 269.95 | 271.00 | 270.95 | 1.40 | 0.52 | 436.95 | 243.00 | 403,105 | 10.96 Crore | 13,512 |
| 11 Mar, 2025 | 270.40 | 272.80 | 265.50 | 270.90 | 269.55 | -0.85 | -0.31 | 436.95 | 243.00 | 537,428 | 14.50 Crore | 24,963 |
| 10 Mar, 2025 | 281.80 | 286.00 | 269.00 | 270.50 | 270.40 | -9.25 | -3.31 | 436.95 | 243.00 | 531,634 | 14.66 Crore | 24,603 |
| 07 Mar, 2025 | 273.00 | 283.95 | 271.65 | 280.95 | 279.65 | 6.70 | 2.45 | 436.95 | 243.00 | 767,308 | 21.37 Crore | 30,708 |
| 06 Mar, 2025 | 272.35 | 273.80 | 266.60 | 272.10 | 272.95 | 3.60 | 1.34 | 436.95 | 243.00 | 864,284 | 23.42 Crore | 32,031 |
| 05 Mar, 2025 | 261.50 | 272.00 | 256.90 | 269.85 | 269.35 | 8.90 | 3.42 | 436.95 | 243.00 | 1,686,787 | 44.50 Crore | 76,126 |
| 04 Mar, 2025 | 251.00 | 263.25 | 249.55 | 261.00 | 260.45 | 7.05 | 2.78 | 436.95 | 243.00 | 827,171 | 21.45 Crore | 30,242 |
| 03 Mar, 2025 | 265.00 | 266.85 | 243.00 | 253.95 | 253.40 | -11.45 | -4.32 | 436.95 | 243.00 | 2,170,995 | 54.10 Crore | 76,248 |