Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 540.70
+16.00 (3.05%)
At close: Aug 17, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 538.20 | 543.35 | 522.05 | 524.70 | 524.70 | -2.57% | 30,634 |
| Aug 13, 2026 | 561.05 | 566.80 | 535.10 | 538.55 | 538.55 | -4.60% | 55,309 |
| Aug 12, 2026 | 573.00 | 573.00 | 560.75 | 564.50 | 564.50 | -1.41% | 16,854 |
| Aug 11, 2026 | 569.85 | 574.50 | 557.65 | 572.55 | 572.55 | 1.51% | 34,377 |
| Aug 10, 2026 | 562.70 | 574.95 | 552.00 | 564.05 | 564.05 | 1.41% | 42,068 |
| Aug 7, 2026 | 540.95 | 559.75 | 540.95 | 556.20 | 556.20 | 2.23% | 83,116 |
| Aug 6, 2026 | 549.45 | 556.15 | 541.00 | 544.05 | 544.05 | -1.66% | 17,716 |
| Aug 5, 2026 | 564.95 | 564.95 | 548.35 | 553.25 | 553.25 | -0.64% | 29,019 |
| Aug 4, 2026 | 556.95 | 559.95 | 541.70 | 556.80 | 556.80 | 1.62% | 32,781 |
| Aug 3, 2026 | 533.65 | 553.00 | 532.50 | 547.95 | 547.95 | 3.51% | 23,831 |
| Jul 31, 2026 | 534.15 | 542.60 | 523.85 | 529.35 | 529.35 | -0.16% | 56,712 |
| Jul 30, 2026 | 533.50 | 552.65 | 515.40 | 530.20 | 530.20 | -4.42% | 241,558 |
| Jul 29, 2026 | 563.70 | 571.00 | 545.70 | 554.70 | 554.70 | -2.19% | 57,917 |
| Jul 28, 2026 | 563.65 | 574.15 | 561.25 | 567.10 | 567.10 | 1.09% | 46,921 |
| Jul 27, 2026 | 586.00 | 594.00 | 559.00 | 561.00 | 561.00 | -3.11% | 77,842 |
| Jul 24, 2026 | 567.30 | 581.00 | 559.60 | 579.00 | 579.00 | 0.83% | 59,589 |
| Jul 23, 2026 | 555.15 | 618.00 | 552.35 | 574.25 | 574.25 | 3.23% | 249,977 |
| Jul 22, 2026 | 570.00 | 570.00 | 554.55 | 556.30 | 556.30 | -1.30% | 48,986 |
| Jul 21, 2026 | 568.00 | 577.95 | 555.00 | 563.65 | 563.65 | -0.77% | 51,323 |
| 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 |