Timescan Logistics (India) Limited (NSE:TIMESCAN)
India · Delayed Price · Currency is INR 49.65
-2.55 (-4.89%)
At close: Sep 26, 2025
NSE:TIMESCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.20 | 52.20 | 49.60 | 49.65 | 49.65 | -4.89% | 30,000 |
| Sep 25, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.92% | 6,000 |
| Sep 24, 2025 | 52.40 | 52.40 | 49.75 | 49.75 | 49.75 | -4.97% | 26,000 |
| Sep 23, 2025 | 55.10 | 57.85 | 52.35 | 52.35 | 52.35 | -4.99% | 18,000 |
| Sep 22, 2025 | 58.00 | 58.00 | 55.10 | 55.10 | 55.10 | -4.42% | 30,000 |
| Sep 19, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -2.29% | 2,000 |
| Sep 17, 2025 | 59.00 | 64.80 | 59.00 | 59.00 | 59.00 | -4.45% | 12,000 |
| Sep 16, 2025 | 65.00 | 65.00 | 61.75 | 61.75 | 61.75 | -5.00% | 4,000 |
| Sep 10, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.31% | 4,000 |
| Sep 9, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 4.94% | 2,000 |
| Sep 8, 2025 | 62.00 | 62.00 | 61.75 | 61.75 | 61.75 | -5.00% | 8,000 |
| Sep 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,000 |
| Sep 4, 2025 | 65.65 | 65.65 | 65.00 | 65.00 | 65.00 | -0.99% | 82,000 |
| Sep 3, 2025 | 65.60 | 65.65 | 62.45 | 65.65 | 65.65 | - | 44,000 |
| Sep 1, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 4,000 |
| Aug 28, 2025 | 68.00 | 68.85 | 65.65 | 65.65 | 65.65 | 0.08% | 14,000 |
| Aug 26, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 4.96% | 10,000 |
| Aug 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -4.73% | 2,000 |
| Aug 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -5.00% | 4,000 |
| Aug 21, 2025 | 67.50 | 69.05 | 67.50 | 69.05 | 69.05 | 4.94% | 34,000 |
| Aug 19, 2025 | 65.50 | 65.80 | 65.50 | 65.80 | 65.80 | 4.94% | 8,000 |
| Aug 18, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 4.94% | 10,000 |
| Aug 13, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 4.92% | 8,000 |
| Aug 12, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -5.00% | 2,000 |
| Aug 8, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - | 4,000 |
| Aug 7, 2025 | 59.90 | 59.95 | 59.90 | 59.95 | 59.95 | - | 4,000 |
| Aug 6, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 4.99% | 4,000 |
| Aug 5, 2025 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -4.99% | 8,000 |
| Aug 4, 2025 | 59.60 | 60.10 | 59.60 | 60.10 | 60.10 | -4.15% | 10,000 |
| Aug 1, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.00% | 4,000 |
| Jul 30, 2025 | 67.80 | 67.80 | 66.00 | 66.00 | 66.00 | 2.17% | 10,000 |
| Jul 29, 2025 | 64.95 | 65.90 | 64.60 | 64.60 | 64.60 | 2.87% | 10,000 |
| Jul 28, 2025 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | 4.93% | 6,000 |
| Jul 25, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -5.00% | 2,000 |
| Jul 23, 2025 | 61.95 | 63.00 | 61.95 | 63.00 | 63.00 | 4.91% | 10,000 |
| Jul 22, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 4.98% | 2,000 |
| Jul 21, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 4.95% | 2,000 |
| Jul 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.80% | 2,000 |
| Jul 17, 2025 | 57.00 | 57.00 | 56.65 | 56.65 | 56.65 | -4.95% | 4,000 |
| Jul 16, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -4.94% | 4,000 |
| Jul 10, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.00% | 6,000 |
| Jul 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 4.76% | 2,000 |
| Jul 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 8,000 |
| Jul 4, 2025 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | -3.70% | 8,000 |
| Jul 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.66% | 2,000 |
| Jul 2, 2025 | 67.95 | 67.95 | 66.95 | 67.95 | 67.95 | 4.94% | 18,000 |
| Jul 1, 2025 | 63.00 | 66.00 | 63.00 | 64.75 | 64.75 | -1.89% | 66,000 |
| Jun 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.84% | 2,000 |
| Jun 27, 2025 | 64.00 | 65.45 | 64.00 | 65.45 | 65.45 | 2.27% | 8,000 |
| Jun 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,000 |