Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 726.00
+23.25 (3.31%)
At close: Nov 9, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 709.90 | 734.90 | 700.05 | 726.00 | 726.00 | 3.31% | 26,217 |
| Nov 8, 2026 | 707.50 | 718.70 | 696.25 | 702.75 | 702.75 | 0.21% | 26,250 |
| Nov 6, 2026 | 697.40 | 707.00 | 681.00 | 701.25 | 701.25 | 0.55% | 43,896 |
| Nov 5, 2026 | 689.60 | 714.00 | 686.75 | 697.40 | 697.40 | 3.86% | 108,217 |
| Nov 4, 2026 | 660.00 | 695.20 | 627.05 | 671.50 | 671.50 | -0.07% | 158,004 |
| Nov 3, 2026 | 649.70 | 687.00 | 645.75 | 671.95 | 671.95 | 4.91% | 98,452 |
| Nov 2, 2026 | 605.90 | 648.80 | 598.00 | 640.50 | 640.50 | 5.71% | 56,247 |
| Oct 30, 2026 | 637.75 | 638.00 | 601.70 | 605.90 | 605.90 | -3.16% | 38,010 |
| Oct 29, 2026 | 633.00 | 638.70 | 607.20 | 625.70 | 625.70 | -1.01% | 46,551 |
| Oct 28, 2026 | 634.65 | 648.45 | 624.50 | 632.10 | 632.10 | - | 29,025 |
| Oct 27, 2026 | 635.65 | 646.60 | 618.40 | 632.10 | 632.10 | 0.42% | 34,131 |
| Oct 26, 2026 | 590.90 | 635.20 | 586.90 | 629.45 | 629.45 | 5.84% | 67,069 |
| Oct 23, 2026 | 632.95 | 633.00 | 580.00 | 594.70 | 594.70 | -6.32% | 136,167 |
| Oct 22, 2026 | 655.05 | 662.00 | 630.05 | 634.80 | 634.80 | -2.91% | 43,361 |
| Oct 21, 2026 | 701.15 | 702.20 | 642.15 | 653.85 | 653.85 | -6.82% | 131,820 |
| Oct 19, 2026 | 702.95 | 708.00 | 690.50 | 701.70 | 701.70 | 0.24% | 12,258 |
| Oct 16, 2026 | 689.70 | 712.55 | 678.05 | 700.05 | 700.05 | 1.72% | 30,333 |
| Oct 15, 2026 | 724.30 | 724.30 | 681.00 | 688.20 | 688.20 | -3.70% | 47,487 |
| Oct 14, 2026 | 730.45 | 730.45 | 712.05 | 714.65 | 714.65 | -2.00% | 25,375 |
| Oct 13, 2026 | 719.55 | 731.10 | 706.90 | 729.20 | 729.20 | 1.36% | 36,341 |
| Oct 12, 2026 | 731.95 | 731.95 | 709.65 | 719.40 | 719.40 | -0.82% | 36,637 |
| Oct 9, 2026 | 709.90 | 729.65 | 692.55 | 725.35 | 725.35 | 2.18% | 44,036 |
| Oct 8, 2026 | 732.95 | 732.95 | 705.00 | 709.90 | 709.90 | -1.97% | 17,100 |
| Oct 7, 2026 | 734.00 | 744.15 | 714.65 | 724.15 | 724.15 | -1.09% | 67,791 |
| Oct 6, 2026 | 735.10 | 758.80 | 726.75 | 732.15 | 732.15 | -0.46% | 56,560 |
| Oct 5, 2026 | 727.30 | 744.50 | 724.55 | 735.50 | 735.50 | 0.66% | 48,732 |
| Oct 1, 2026 | 715.80 | 736.00 | 700.10 | 730.70 | 730.70 | 1.42% | 60,505 |
| Sep 30, 2026 | 724.60 | 744.80 | 714.00 | 720.50 | 720.50 | -1.58% | 45,839 |
| Sep 29, 2026 | 703.65 | 747.00 | 684.65 | 732.05 | 732.05 | 4.04% | 90,552 |
| Sep 28, 2026 | 732.05 | 732.20 | 700.10 | 703.60 | 703.60 | -3.91% | 53,147 |
| Sep 25, 2026 | 716.90 | 734.80 | 706.20 | 732.20 | 732.20 | 3.08% | 27,208 |
| Sep 24, 2026 | 723.25 | 734.00 | 705.50 | 710.35 | 710.35 | -2.52% | 42,416 |
| Sep 23, 2026 | 706.00 | 747.65 | 706.00 | 728.70 | 728.70 | 3.55% | 78,616 |
| Sep 22, 2026 | 704.10 | 716.60 | 700.95 | 703.75 | 703.75 | -0.85% | 41,897 |
| Sep 21, 2026 | 711.05 | 726.00 | 701.50 | 709.75 | 709.75 | -0.81% | 107,890 |
| Sep 18, 2026 | 615.95 | 729.00 | 615.95 | 715.55 | 715.55 | 17.06% | 359,374 |
| Sep 17, 2026 | 603.50 | 619.70 | 603.50 | 611.25 | 611.25 | 0.92% | 27,710 |
| Sep 16, 2026 | 603.90 | 613.75 | 581.35 | 605.65 | 605.65 | 0.34% | 22,386 |
| Sep 15, 2026 | 638.70 | 638.70 | 601.65 | 603.60 | 603.60 | -4.44% | 23,419 |
| Sep 11, 2026 | 620.00 | 635.30 | 611.75 | 631.65 | 631.65 | 0.79% | 25,283 |
| Sep 10, 2026 | 631.15 | 638.00 | 617.90 | 626.70 | 626.70 | 0.40% | 32,857 |
| Sep 9, 2026 | 605.95 | 632.40 | 605.95 | 624.20 | 624.20 | 2.89% | 39,120 |
| Sep 8, 2026 | 630.05 | 636.95 | 600.00 | 606.65 | 606.65 | -3.42% | 60,988 |
| Sep 7, 2026 | 671.05 | 671.05 | 618.00 | 628.15 | 628.15 | -6.30% | 133,810 |
| Sep 4, 2026 | 658.90 | 673.90 | 645.45 | 670.40 | 670.40 | 3.15% | 46,261 |
| Sep 3, 2026 | 652.25 | 655.00 | 641.45 | 649.90 | 649.90 | 0.91% | 18,801 |
| Sep 2, 2026 | 646.05 | 654.80 | 639.55 | 644.05 | 644.05 | -0.46% | 18,331 |
| Sep 1, 2026 | 683.75 | 685.90 | 638.95 | 647.05 | 647.05 | -4.94% | 75,382 |
| Aug 31, 2026 | 657.95 | 688.50 | 647.10 | 680.65 | 680.65 | 4.20% | 74,913 |
| Aug 28, 2026 | 631.80 | 657.00 | 629.40 | 653.20 | 653.20 | 4.49% | 57,545 |