Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 724.15
-8.00 (-1.09%)
At close: Oct 7, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 630.35 | 642.00 | 619.25 | 625.15 | 625.15 | -0.78% | 46,280 |
| Aug 26, 2026 | 622.65 | 647.70 | 613.75 | 630.05 | 630.05 | 2.14% | 97,047 |
| Aug 25, 2026 | 593.95 | 624.15 | 588.00 | 616.85 | 616.85 | 3.07% | 51,949 |
| Aug 24, 2026 | 607.40 | 607.40 | 584.35 | 598.50 | 598.50 | -0.50% | 44,804 |
| Aug 21, 2026 | 591.50 | 609.40 | 591.50 | 601.50 | 601.50 | 1.91% | 46,998 |
| Aug 20, 2026 | 561.30 | 594.00 | 560.55 | 590.20 | 590.20 | 4.40% | 116,669 |
| Aug 19, 2026 | 546.00 | 568.90 | 538.00 | 565.30 | 565.30 | 3.05% | 62,227 |
| Aug 18, 2026 | 546.80 | 569.00 | 545.30 | 548.55 | 548.55 | 1.45% | 61,793 |
| Aug 17, 2026 | 524.60 | 546.80 | 521.60 | 540.70 | 540.70 | 3.05% | 48,079 |
| 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 |