Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 568.05
+34.40 (6.45%)
At close: Jul 20, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 535.55 | 573.00 | 534.45 | 568.05 | 568.05 | 6.45% | 75,441 |
| Jul 17, 2026 | 545.65 | 549.95 | 525.45 | 533.65 | 533.65 | -2.01% | 51,644 |
| Jul 16, 2026 | 563.05 | 563.05 | 542.85 | 544.60 | 544.60 | -1.60% | 19,029 |
| Jul 15, 2026 | 550.00 | 562.05 | 544.10 | 553.45 | 553.45 | 1.20% | 27,677 |
| Jul 14, 2026 | 576.10 | 576.15 | 540.65 | 546.90 | 546.90 | -5.12% | 60,990 |
| Jul 13, 2026 | 574.80 | 592.00 | 565.30 | 576.40 | 576.40 | 1.31% | 56,508 |
| Jul 10, 2026 | 548.60 | 575.95 | 548.60 | 568.95 | 568.95 | 4.10% | 92,167 |
| Jul 9, 2026 | 527.15 | 549.90 | 522.70 | 546.55 | 546.55 | 4.62% | 62,192 |
| Jul 8, 2026 | 525.00 | 534.95 | 510.00 | 522.40 | 522.40 | 0.08% | 43,700 |
| Jul 7, 2026 | 536.60 | 537.50 | 516.10 | 522.00 | 522.00 | -2.58% | 41,043 |
| Jul 6, 2026 | 525.30 | 548.55 | 523.40 | 535.80 | 535.80 | 2.01% | 75,191 |
| Jul 3, 2026 | 536.10 | 543.35 | 521.05 | 525.25 | 525.25 | -0.91% | 61,346 |
| Jul 2, 2026 | 520.00 | 533.25 | 518.00 | 530.05 | 530.05 | 2.17% | 61,525 |
| Jul 1, 2026 | 531.80 | 532.25 | 514.20 | 518.80 | 518.80 | -1.97% | 58,906 |
| Jun 30, 2026 | 519.50 | 540.00 | 519.50 | 529.25 | 529.25 | 3.18% | 137,725 |
| Jun 29, 2026 | 509.40 | 527.65 | 503.40 | 512.95 | 512.95 | 0.89% | 102,362 |
| Jun 25, 2026 | 499.00 | 520.00 | 494.15 | 508.45 | 508.45 | 2.89% | 56,390 |
| Jun 24, 2026 | 490.05 | 507.00 | 486.95 | 494.15 | 494.15 | 0.62% | 78,434 |
| Jun 23, 2026 | 519.95 | 519.95 | 481.50 | 491.10 | 491.10 | -1.44% | 48,836 |
| Jun 22, 2026 | 509.85 | 514.85 | 491.90 | 498.30 | 498.30 | -3.88% | 72,738 |
| Jun 19, 2026 | 480.35 | 522.40 | 477.90 | 518.40 | 518.40 | 8.74% | 109,127 |
| Jun 18, 2026 | 483.60 | 491.80 | 472.00 | 476.75 | 476.75 | -1.52% | 49,350 |
| Jun 17, 2026 | 489.45 | 499.95 | 480.25 | 484.10 | 484.10 | -0.93% | 54,002 |
| Jun 16, 2026 | 500.05 | 500.05 | 480.80 | 488.65 | 488.65 | -1.77% | 68,345 |
| Jun 15, 2026 | 493.70 | 507.00 | 487.55 | 497.45 | 497.45 | 0.77% | 92,382 |
| Jun 12, 2026 | 462.70 | 497.00 | 459.00 | 493.65 | 493.65 | 8.36% | 286,775 |
| Jun 11, 2026 | 458.85 | 474.35 | 451.50 | 455.55 | 455.55 | -1.37% | 200,835 |
| Jun 10, 2026 | 465.00 | 475.00 | 454.35 | 461.90 | 461.90 | 0.36% | 147,282 |
| Jun 9, 2026 | 444.90 | 465.40 | 442.00 | 460.25 | 460.25 | 3.75% | 177,287 |
| Jun 8, 2026 | 433.65 | 464.85 | 422.50 | 443.60 | 443.60 | 1.35% | 113,289 |
| Jun 5, 2026 | 435.85 | 449.55 | 435.60 | 437.70 | 437.70 | 0.44% | 67,790 |
| Jun 4, 2026 | 433.85 | 444.25 | 430.05 | 435.80 | 435.80 | 0.44% | 82,560 |
| Jun 3, 2026 | 440.50 | 449.00 | 425.70 | 433.90 | 433.90 | -0.34% | 84,011 |
| Jun 2, 2026 | 444.60 | 459.90 | 432.00 | 435.40 | 435.40 | -3.24% | 92,187 |
| Jun 1, 2026 | 460.05 | 465.00 | 437.35 | 450.00 | 450.00 | 0.13% | 185,410 |
| May 29, 2026 | 430.05 | 456.40 | 430.05 | 449.40 | 449.40 | 5.70% | 314,572 |
| May 27, 2026 | 407.70 | 439.40 | 392.00 | 425.15 | 425.15 | 13.65% | 660,297 |
| May 26, 2026 | 382.65 | 382.65 | 371.45 | 374.10 | 374.10 | -2.09% | 96,107 |
| May 25, 2026 | 389.20 | 389.20 | 375.80 | 382.10 | 382.10 | 0.92% | 52,626 |
| May 22, 2026 | 370.05 | 385.00 | 357.05 | 378.60 | 378.60 | 3.81% | 130,171 |
| May 21, 2026 | 343.45 | 368.00 | 343.45 | 364.70 | 364.70 | 5.80% | 56,469 |
| May 20, 2026 | 343.00 | 347.70 | 332.20 | 344.70 | 344.70 | 2.13% | 26,910 |
| May 19, 2026 | 343.00 | 346.85 | 335.15 | 337.50 | 337.50 | 0.37% | 15,276 |
| May 18, 2026 | 349.95 | 349.95 | 333.00 | 336.25 | 336.25 | -3.14% | 30,052 |
| May 15, 2026 | 347.10 | 356.00 | 345.00 | 347.15 | 347.15 | -0.59% | 20,870 |
| May 14, 2026 | 348.60 | 356.35 | 345.00 | 349.20 | 349.20 | 0.17% | 15,945 |
| May 13, 2026 | 342.50 | 353.70 | 334.50 | 348.60 | 348.60 | 1.78% | 25,631 |
| May 12, 2026 | 361.95 | 365.90 | 341.00 | 342.50 | 342.50 | -6.13% | 66,591 |
| May 11, 2026 | 361.00 | 373.45 | 359.90 | 364.85 | 364.85 | -1.14% | 40,029 |
| May 8, 2026 | 365.15 | 374.00 | 365.15 | 369.05 | 369.05 | -0.01% | 30,189 |