Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 317.35
+15.10 (5.00%)
At close: Aug 29, 2025
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 308.00 | 317.35 | 304.40 | 317.35 | 317.35 | 5.00% | 648,660 |
| Aug 28, 2025 | 295.00 | 306.05 | 292.40 | 302.25 | 302.25 | 3.69% | 682,158 |
| Aug 26, 2025 | 281.00 | 295.95 | 278.00 | 291.50 | 291.50 | 3.41% | 611,298 |
| Aug 25, 2025 | 279.80 | 291.45 | 277.10 | 281.90 | 281.90 | 1.55% | 401,174 |
| Aug 22, 2025 | 288.00 | 292.00 | 275.20 | 277.60 | 277.60 | -3.78% | 266,246 |
| Aug 21, 2025 | 293.75 | 303.85 | 286.10 | 288.50 | 288.50 | -0.31% | 1,860,263 |
| Aug 20, 2025 | 273.50 | 289.40 | 273.50 | 289.40 | 289.40 | 4.99% | 403,212 |
| Aug 19, 2025 | 283.00 | 287.00 | 273.00 | 275.65 | 275.65 | -2.87% | 324,926 |
| Aug 18, 2025 | 289.95 | 289.95 | 281.10 | 283.80 | 283.80 | 2.77% | 654,753 |
| Aug 14, 2025 | 278.00 | 284.90 | 271.20 | 276.15 | 276.15 | 0.51% | 503,076 |
| Aug 13, 2025 | 263.75 | 274.75 | 257.15 | 274.75 | 274.75 | 4.99% | 758,814 |
| Aug 12, 2025 | 271.00 | 274.30 | 260.70 | 261.70 | 261.70 | -4.63% | 782,260 |
| Aug 11, 2025 | 289.00 | 289.00 | 274.40 | 274.40 | 274.40 | -4.99% | 834,973 |
| Aug 8, 2025 | 286.00 | 288.80 | 282.00 | 288.80 | 288.80 | 5.00% | 459,590 |
| Aug 7, 2025 | 277.00 | 284.50 | 259.05 | 275.05 | 275.05 | 0.88% | 1,859,452 |
| Aug 6, 2025 | 267.40 | 272.65 | 266.15 | 272.65 | 272.65 | 4.99% | 436,674 |
| Aug 5, 2025 | 246.10 | 259.70 | 245.80 | 259.70 | 259.70 | 4.99% | 713,482 |
| Aug 4, 2025 | 253.00 | 253.00 | 245.25 | 247.35 | 247.35 | 1.06% | 1,042,227 |
| Aug 1, 2025 | 244.75 | 244.75 | 235.00 | 244.75 | 244.75 | 5.00% | 3,439,645 |
| Jul 31, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 5.00% | 205,766 |
| Jul 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 4.99% | 71,212 |
| Jul 29, 2025 | 201.00 | 211.45 | 200.00 | 211.45 | 211.45 | 4.99% | 235,380 |
| Jul 28, 2025 | 213.00 | 213.10 | 201.40 | 201.40 | 201.40 | -5.00% | 576,251 |
| Jul 25, 2025 | 221.00 | 222.65 | 211.80 | 212.00 | 212.00 | -4.89% | 641,943 |
| Jul 24, 2025 | 222.95 | 225.00 | 219.40 | 222.90 | 222.90 | -0.02% | 300,265 |
| Jul 23, 2025 | 217.70 | 227.90 | 217.70 | 222.95 | 222.95 | 2.72% | 492,682 |
| Jul 22, 2025 | 220.95 | 223.00 | 216.00 | 217.05 | 217.05 | -1.77% | 487,546 |
| Jul 21, 2025 | 222.60 | 224.80 | 220.50 | 220.95 | 220.95 | -1.23% | 198,206 |
| Jul 18, 2025 | 226.75 | 229.00 | 222.25 | 223.70 | 223.70 | -1.17% | 231,832 |
| Jul 17, 2025 | 225.10 | 229.40 | 225.10 | 226.35 | 226.35 | -0.11% | 279,475 |
| Jul 16, 2025 | 223.75 | 229.80 | 223.50 | 226.60 | 226.60 | 1.00% | 460,915 |
| Jul 15, 2025 | 223.70 | 226.75 | 222.20 | 224.35 | 224.35 | 0.90% | 247,358 |
| Jul 14, 2025 | 225.00 | 226.95 | 221.15 | 222.35 | 222.35 | -1.35% | 252,306 |
| Jul 11, 2025 | 228.40 | 231.85 | 224.25 | 225.40 | 225.40 | -2.06% | 275,708 |
| Jul 10, 2025 | 233.90 | 234.70 | 229.00 | 230.15 | 230.15 | -1.10% | 246,140 |
| Jul 9, 2025 | 226.10 | 237.70 | 226.10 | 232.70 | 232.70 | 2.78% | 1,327,183 |
| Jul 8, 2025 | 231.75 | 231.75 | 225.35 | 226.40 | 226.40 | -1.24% | 397,418 |
| Jul 7, 2025 | 232.00 | 234.00 | 225.55 | 229.25 | 229.25 | -0.71% | 1,007,167 |
| Jul 4, 2025 | 221.00 | 230.90 | 219.00 | 230.90 | 230.90 | 4.98% | 1,731,899 |
| Jul 3, 2025 | 221.55 | 222.30 | 217.60 | 219.95 | 219.95 | 0.07% | 463,000 |
| Jul 2, 2025 | 223.00 | 224.90 | 217.10 | 219.80 | 219.80 | -1.98% | 1,526,458 |
| Jul 1, 2025 | 213.10 | 225.90 | 210.70 | 224.25 | 224.25 | 4.18% | 13,036,700 |
| Jun 30, 2025 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | -4.99% | 76,709 |
| Jun 27, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | -4.99% | 40,250 |
| Jun 26, 2025 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | -5.00% | 36,164 |
| Jun 25, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -5.00% | 28,191 |
| Jun 24, 2025 | 263.00 | 271.00 | 260.05 | 264.20 | 264.20 | 2.09% | 46,252 |
| Jun 23, 2025 | 256.00 | 264.75 | 253.10 | 258.80 | 258.80 | -0.29% | 62,745 |
| Jun 20, 2025 | 255.00 | 262.35 | 253.70 | 259.55 | 259.55 | 1.88% | 25,049 |
| Jun 19, 2025 | 258.40 | 261.00 | 250.50 | 254.75 | 254.75 | -0.45% | 26,170 |