Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 338.75
+8.15 (2.47%)
At close: Apr 22, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 325.00 | 335.00 | 319.00 | 330.60 | 330.60 | 2.89% | 256,567 |
| Apr 20, 2026 | 315.10 | 325.00 | 313.90 | 321.30 | 321.30 | 2.47% | 185,966 |
| Apr 17, 2026 | 296.30 | 318.00 | 292.65 | 313.55 | 313.55 | 5.82% | 342,900 |
| Apr 16, 2026 | 295.00 | 298.70 | 291.10 | 296.30 | 296.30 | 1.77% | 182,915 |
| Apr 15, 2026 | 281.80 | 295.00 | 281.80 | 291.15 | 291.15 | 4.43% | 243,814 |
| Apr 13, 2026 | 263.00 | 279.50 | 263.00 | 278.80 | 278.80 | 4.13% | 289,561 |
| Apr 10, 2026 | 263.45 | 274.00 | 263.00 | 267.75 | 267.75 | 2.63% | 313,200 |
| Apr 9, 2026 | 268.80 | 272.95 | 259.10 | 260.90 | 260.90 | -2.19% | 235,909 |
| Apr 8, 2026 | 270.65 | 274.40 | 264.50 | 266.75 | 266.75 | 1.89% | 240,539 |
| Apr 7, 2026 | 265.00 | 272.90 | 260.00 | 261.80 | 261.80 | -1.38% | 346,452 |
| Apr 6, 2026 | 263.00 | 267.50 | 255.10 | 265.45 | 265.45 | 2.16% | 135,380 |
| Apr 2, 2026 | 258.00 | 263.95 | 249.50 | 259.85 | 259.85 | -0.12% | 159,870 |
| Apr 1, 2026 | 252.00 | 267.40 | 252.00 | 260.15 | 260.15 | 6.18% | 170,001 |
| Mar 30, 2026 | 259.05 | 263.35 | 237.20 | 245.00 | 245.00 | -4.85% | 358,714 |
| Mar 27, 2026 | 267.00 | 269.00 | 256.25 | 257.50 | 257.50 | -4.36% | 304,673 |
| Mar 25, 2026 | 274.95 | 277.50 | 266.70 | 269.25 | 269.25 | -0.85% | 187,593 |
| Mar 24, 2026 | 268.00 | 275.85 | 265.65 | 271.55 | 271.55 | 4.30% | 207,739 |
| Mar 23, 2026 | 275.50 | 280.05 | 255.35 | 260.35 | 260.35 | -7.07% | 222,885 |
| Mar 20, 2026 | 279.25 | 285.00 | 276.15 | 280.15 | 280.15 | 0.45% | 88,620 |
| Mar 19, 2026 | 285.00 | 286.05 | 275.15 | 278.90 | 278.90 | -3.14% | 145,047 |
| Mar 18, 2026 | 280.45 | 290.00 | 278.00 | 287.95 | 287.95 | 2.67% | 143,245 |
| Mar 17, 2026 | 274.75 | 282.45 | 273.95 | 280.45 | 280.45 | 3.43% | 191,626 |
| Mar 16, 2026 | 286.95 | 286.95 | 269.15 | 271.15 | 271.15 | -3.21% | 223,725 |
| Mar 13, 2026 | 278.20 | 288.70 | 277.95 | 280.15 | 280.15 | -1.09% | 419,370 |
| Mar 12, 2026 | 279.00 | 287.40 | 275.00 | 283.25 | 283.25 | 0.50% | 130,361 |
| Mar 11, 2026 | 271.20 | 295.00 | 271.20 | 281.85 | 281.85 | 3.97% | 303,328 |
| Mar 10, 2026 | 268.75 | 276.95 | 266.10 | 271.10 | 271.10 | 2.88% | 477,178 |
| Mar 9, 2026 | 260.00 | 270.00 | 258.15 | 263.50 | 263.50 | -3.09% | 284,517 |
| Mar 6, 2026 | 273.00 | 275.85 | 268.30 | 271.90 | 271.90 | -0.40% | 334,744 |
| Mar 5, 2026 | 276.40 | 277.50 | 271.00 | 273.00 | 273.00 | 0.53% | 103,123 |
| Mar 4, 2026 | 273.20 | 277.40 | 261.65 | 271.55 | 271.55 | -3.65% | 248,301 |
| Mar 2, 2026 | 277.60 | 285.30 | 267.95 | 281.85 | 281.85 | -1.05% | 365,232 |
| Feb 27, 2026 | 286.30 | 289.80 | 283.70 | 284.85 | 284.85 | -1.11% | 180,440 |
| Feb 26, 2026 | 292.45 | 293.50 | 284.75 | 288.05 | 288.05 | -0.21% | 433,700 |
| Feb 25, 2026 | 289.30 | 299.00 | 286.50 | 288.65 | 288.65 | -0.19% | 207,121 |
| Feb 24, 2026 | 295.95 | 295.95 | 285.20 | 289.20 | 289.20 | -1.08% | 162,465 |
| Feb 23, 2026 | 292.05 | 301.80 | 290.20 | 292.35 | 292.35 | -0.78% | 97,271 |
| Feb 20, 2026 | 294.00 | 303.70 | 292.00 | 294.65 | 294.65 | 0.03% | 404,989 |
| Feb 19, 2026 | 301.00 | 303.50 | 285.80 | 294.55 | 294.55 | -1.83% | 147,390 |
| Feb 18, 2026 | 298.85 | 306.75 | 298.00 | 300.05 | 300.05 | 0.40% | 77,963 |
| Feb 17, 2026 | 299.80 | 309.05 | 296.75 | 298.85 | 298.85 | -0.32% | 138,793 |
| Feb 16, 2026 | 306.00 | 306.00 | 297.60 | 299.80 | 299.80 | -2.03% | 133,766 |
| Feb 13, 2026 | 308.95 | 310.05 | 299.00 | 306.00 | 306.00 | -1.91% | 170,637 |
| Feb 12, 2026 | 313.90 | 317.80 | 305.00 | 311.95 | 311.95 | 0.39% | 243,748 |
| Feb 11, 2026 | 307.90 | 314.90 | 303.95 | 310.75 | 310.75 | 1.75% | 252,229 |
| Feb 10, 2026 | 290.00 | 314.00 | 287.70 | 305.40 | 305.40 | 7.72% | 911,965 |
| Feb 9, 2026 | 278.80 | 287.80 | 276.50 | 283.50 | 283.50 | 4.11% | 245,907 |
| Feb 6, 2026 | 270.00 | 275.00 | 254.55 | 272.30 | 272.30 | 0.31% | 470,454 |
| Feb 5, 2026 | 255.00 | 284.85 | 255.00 | 271.45 | 271.45 | -1.43% | 1,448,084 |
| Feb 4, 2026 | 280.00 | 286.00 | 275.40 | 275.40 | 275.40 | -9.99% | 1,054,213 |