Timex Group India Limited (BOM:500414)
India · Delayed Price · Currency is INR 435.40
-14.60 (-3.24%)
At close: Jun 2, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 444.60 | 459.90 | 432.00 | 435.40 | 435.40 | -3.24% | 92,187 |
| Jun 1, 2026 | 460.05 | 465.00 | 437.35 | 450.00 | 450.00 | 0.13% | 185,410 |
| May 29, 2026 | 430.05 | 456.40 | 430.05 | 449.40 | 449.40 | 5.70% | 314,572 |
| May 27, 2026 | 407.70 | 439.40 | 392.00 | 425.15 | 425.15 | 13.65% | 660,297 |
| May 26, 2026 | 382.65 | 382.65 | 371.45 | 374.10 | 374.10 | -2.09% | 96,107 |
| May 25, 2026 | 389.20 | 389.20 | 375.80 | 382.10 | 382.10 | 0.92% | 52,626 |
| May 22, 2026 | 370.05 | 385.00 | 357.05 | 378.60 | 378.60 | 3.81% | 130,171 |
| May 21, 2026 | 343.45 | 368.00 | 343.45 | 364.70 | 364.70 | 5.80% | 56,469 |
| May 20, 2026 | 343.00 | 347.70 | 332.20 | 344.70 | 344.70 | 2.13% | 26,910 |
| May 19, 2026 | 343.00 | 346.85 | 335.15 | 337.50 | 337.50 | 0.37% | 15,276 |
| May 18, 2026 | 349.95 | 349.95 | 333.00 | 336.25 | 336.25 | -3.14% | 30,052 |
| May 15, 2026 | 347.10 | 356.00 | 345.00 | 347.15 | 347.15 | -0.59% | 20,870 |
| May 14, 2026 | 348.60 | 356.35 | 345.00 | 349.20 | 349.20 | 0.17% | 15,945 |
| May 13, 2026 | 342.50 | 353.70 | 334.50 | 348.60 | 348.60 | 1.78% | 25,631 |
| May 12, 2026 | 361.95 | 365.90 | 341.00 | 342.50 | 342.50 | -6.13% | 66,591 |
| May 11, 2026 | 361.00 | 373.45 | 359.90 | 364.85 | 364.85 | -1.14% | 40,029 |
| May 8, 2026 | 365.15 | 374.00 | 365.15 | 369.05 | 369.05 | -0.01% | 30,189 |
| May 7, 2026 | 369.25 | 374.00 | 368.00 | 369.10 | 369.10 | 1.96% | 39,508 |
| May 6, 2026 | 368.40 | 372.90 | 359.50 | 362.00 | 362.00 | -1.74% | 66,692 |
| May 5, 2026 | 354.50 | 370.00 | 349.60 | 368.40 | 368.40 | 5.24% | 94,480 |
| May 4, 2026 | 343.00 | 354.50 | 342.95 | 350.05 | 350.05 | 2.22% | 57,504 |
| Apr 30, 2026 | 345.75 | 350.05 | 331.00 | 342.45 | 342.45 | -1.74% | 57,036 |
| Apr 29, 2026 | 356.95 | 358.20 | 346.00 | 348.50 | 348.50 | -1.55% | 36,536 |
| Apr 28, 2026 | 340.25 | 357.00 | 340.10 | 354.00 | 354.00 | 3.61% | 84,450 |
| Apr 27, 2026 | 338.00 | 350.35 | 337.30 | 341.65 | 341.65 | 1.27% | 108,418 |
| Apr 24, 2026 | 345.00 | 345.00 | 323.55 | 337.35 | 337.35 | -2.05% | 139,219 |
| Apr 23, 2026 | 336.00 | 346.90 | 334.00 | 344.40 | 344.40 | 1.67% | 144,118 |
| Apr 22, 2026 | 326.00 | 342.40 | 326.00 | 338.75 | 338.75 | 2.47% | 172,741 |
| 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 |