Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 626.70
+2.50 (0.40%)
At close: Sep 10, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |