Timex Group India Limited (NSE:TIMEX)
India · Delayed Price · Currency is INR 627.10
+3.75 (0.60%)
At close: Sep 10, 2026
NSE:TIMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 605.10 | 632.50 | 603.75 | 623.35 | 623.35 | 2.68% | 313,646 |
| Sep 8, 2026 | 633.00 | 637.00 | 599.00 | 607.10 | 607.10 | -3.37% | 839,127 |
| Sep 7, 2026 | 672.10 | 672.15 | 617.60 | 628.30 | 628.30 | -6.20% | 616,321 |
| Sep 4, 2026 | 654.85 | 674.00 | 646.30 | 669.85 | 669.85 | 3.13% | 323,553 |
| Sep 3, 2026 | 649.00 | 654.90 | 641.55 | 649.55 | 649.55 | 1.00% | 120,673 |
| Sep 2, 2026 | 645.00 | 654.95 | 639.40 | 643.15 | 643.15 | -0.66% | 162,126 |
| Sep 1, 2026 | 683.05 | 685.75 | 639.25 | 647.45 | 647.45 | -4.71% | 373,200 |
| Aug 31, 2026 | 659.95 | 687.80 | 646.80 | 679.45 | 679.45 | 3.93% | 692,144 |
| Aug 28, 2026 | 630.80 | 657.00 | 629.00 | 653.75 | 653.75 | 4.76% | 384,200 |
| Aug 27, 2026 | 631.75 | 641.00 | 620.10 | 624.05 | 624.05 | -0.79% | 247,568 |
| Aug 26, 2026 | 621.95 | 647.80 | 614.00 | 629.00 | 629.00 | 1.84% | 832,414 |
| Aug 25, 2026 | 590.00 | 624.40 | 587.40 | 617.65 | 617.65 | 3.76% | 389,938 |
| Aug 24, 2026 | 603.95 | 607.00 | 584.10 | 595.25 | 595.25 | -0.78% | 236,791 |
| Aug 21, 2026 | 594.60 | 609.80 | 594.00 | 599.95 | 599.95 | 1.51% | 504,006 |
| Aug 20, 2026 | 562.95 | 594.90 | 560.10 | 591.05 | 591.05 | 4.98% | 582,819 |
| Aug 19, 2026 | 546.05 | 569.00 | 537.30 | 563.00 | 563.00 | 2.51% | 340,374 |
| Aug 18, 2026 | 548.00 | 569.40 | 545.15 | 549.20 | 549.20 | 1.46% | 542,921 |
| Aug 17, 2026 | 529.70 | 547.95 | 521.45 | 541.30 | 541.30 | 3.17% | 224,125 |
| Aug 14, 2026 | 540.00 | 544.65 | 522.20 | 524.65 | 524.65 | -2.69% | 236,525 |
| Aug 13, 2026 | 564.95 | 566.65 | 535.50 | 539.15 | 539.15 | -4.35% | 284,390 |
| Aug 12, 2026 | 571.10 | 573.10 | 558.55 | 563.65 | 563.65 | -1.65% | 108,031 |
| Aug 11, 2026 | 566.00 | 574.85 | 557.30 | 573.10 | 573.10 | 1.75% | 217,749 |
| Aug 10, 2026 | 557.00 | 574.80 | 553.00 | 563.25 | 563.25 | 1.25% | 360,784 |
| Aug 7, 2026 | 540.10 | 559.65 | 540.10 | 556.30 | 556.30 | 2.44% | 149,560 |
| Aug 6, 2026 | 549.05 | 558.95 | 540.25 | 543.05 | 543.05 | -1.86% | 229,730 |
| Aug 5, 2026 | 559.80 | 564.80 | 547.85 | 553.35 | 553.35 | -0.65% | 180,446 |
| Aug 4, 2026 | 549.25 | 559.80 | 542.10 | 556.95 | 556.95 | 1.40% | 260,662 |
| Aug 3, 2026 | 533.65 | 553.60 | 532.00 | 549.25 | 549.25 | 3.23% | 257,413 |
| Jul 31, 2026 | 540.00 | 542.90 | 523.70 | 532.05 | 532.05 | 0.29% | 294,751 |
| Jul 30, 2026 | 533.80 | 553.00 | 515.00 | 530.50 | 530.50 | -4.20% | 1,081,723 |
| Jul 29, 2026 | 566.30 | 571.35 | 545.25 | 553.75 | 553.75 | -2.29% | 334,535 |
| Jul 28, 2026 | 561.80 | 575.00 | 561.15 | 566.70 | 566.70 | 0.97% | 275,138 |
| Jul 27, 2026 | 589.10 | 609.80 | 558.00 | 561.25 | 561.25 | -3.04% | 400,370 |
| Jul 24, 2026 | 573.45 | 581.00 | 559.60 | 578.85 | 578.85 | 0.89% | 175,926 |
| Jul 23, 2026 | 556.95 | 618.00 | 552.00 | 573.75 | 573.75 | 3.17% | 1,962,036 |
| Jul 22, 2026 | 568.85 | 568.90 | 552.20 | 556.10 | 556.10 | -1.22% | 101,311 |
| Jul 21, 2026 | 569.80 | 578.70 | 555.55 | 562.95 | 562.95 | -0.79% | 197,958 |
| Jul 20, 2026 | 530.00 | 573.35 | 527.30 | 567.45 | 567.45 | 6.26% | 375,240 |
| Jul 17, 2026 | 549.95 | 549.95 | 525.00 | 534.00 | 534.00 | -1.94% | 189,265 |
| Jul 16, 2026 | 560.00 | 561.20 | 543.05 | 544.55 | 544.55 | -2.02% | 102,369 |
| Jul 15, 2026 | 552.00 | 562.40 | 543.60 | 555.75 | 555.75 | 1.53% | 187,354 |
| Jul 14, 2026 | 574.00 | 574.00 | 540.90 | 547.40 | 547.40 | -5.09% | 370,421 |
| Jul 13, 2026 | 570.00 | 591.80 | 565.80 | 576.75 | 576.75 | 1.26% | 381,099 |
| Jul 10, 2026 | 550.00 | 576.80 | 550.00 | 569.60 | 569.60 | 4.08% | 537,052 |
| Jul 9, 2026 | 522.50 | 550.00 | 522.50 | 547.25 | 547.25 | 4.80% | 339,138 |
| Jul 8, 2026 | 523.60 | 535.00 | 509.10 | 522.20 | 522.20 | -0.08% | 257,255 |
| Jul 7, 2026 | 534.95 | 538.50 | 515.65 | 522.60 | 522.60 | -2.26% | 187,160 |
| Jul 6, 2026 | 527.00 | 548.00 | 522.55 | 534.70 | 534.70 | 1.95% | 352,457 |
| Jul 3, 2026 | 536.60 | 543.00 | 520.55 | 524.45 | 524.45 | -0.86% | 464,595 |
| Jul 2, 2026 | 523.00 | 533.00 | 518.00 | 529.00 | 529.00 | 1.88% | 310,723 |