NSE:TIMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	529.05	532.25	514.75	519.25	519.25	-1.74%	273,562
Jun 30, 2026	521.60	540.90	520.00	528.45	528.45	3.18%	1,081,544
Jun 29, 2026	511.50	527.50	503.55	512.15	512.15	0.92%	739,186
Jun 25, 2026	497.00	519.90	493.15	507.50	507.50	2.60%	644,077
Jun 24, 2026	490.95	506.90	488.15	494.65	494.65	0.83%	539,026
Jun 23, 2026	498.00	498.45	481.05	490.60	490.60	-1.81%	386,636
Jun 22, 2026	515.00	517.55	492.05	499.65	499.65	-3.67%	535,885
Jun 19, 2026	477.00	522.90	477.00	518.70	518.70	8.75%	1,318,434
Jun 18, 2026	484.00	491.95	472.60	476.95	476.95	-1.39%	212,894
Jun 17, 2026	488.35	499.70	480.55	483.65	483.65	-0.97%	294,194
Jun 16, 2026	497.90	499.55	480.60	488.40	488.40	-1.62%	279,571
Jun 15, 2026	498.70	507.00	486.10	496.45	496.45	0.55%	596,128
Jun 12, 2026	460.50	496.90	457.95	493.75	493.75	8.29%	1,084,820
Jun 11, 2026	458.10	474.40	450.55	455.95	455.95	-1.06%	510,721
Jun 10, 2026	464.85	475.00	453.55	460.85	460.85	0.12%	885,948
Jun 9, 2026	445.70	466.40	441.90	460.30	460.30	4.18%	710,695
Jun 8, 2026	432.30	464.95	422.15	441.85	441.85	0.89%	890,262
Jun 5, 2026	438.95	449.70	435.00	437.95	437.95	0.66%	478,796
Jun 4, 2026	433.25	444.00	431.60	435.10	435.10	0.44%	394,401
Jun 3, 2026	437.65	448.40	425.10	433.20	433.20	-0.55%	623,727
Jun 2, 2026	447.45	459.20	430.95	435.60	435.60	-3.20%	412,187
Jun 1, 2026	458.05	465.00	438.10	450.00	450.00	0.14%	880,884
May 29, 2026	438.00	456.40	434.00	449.35	449.35	6.09%	1,781,841
May 27, 2026	401.35	439.90	392.00	423.55	423.55	13.07%	8,013,434
May 26, 2026	387.00	387.00	369.30	374.60	374.60	-1.81%	362,784
May 25, 2026	383.90	388.40	376.00	381.50	381.50	0.67%	325,074
May 22, 2026	369.95	386.25	357.00	378.95	378.95	4.09%	543,997
May 21, 2026	341.60	367.80	341.60	364.05	364.05	5.71%	450,143
May 20, 2026	339.90	347.00	332.00	344.40	344.40	2.21%	86,534
May 19, 2026	338.10	347.20	335.00	336.95	336.95	0.18%	65,141
May 18, 2026	345.40	350.30	332.60	336.35	336.35	-3.57%	139,244
May 15, 2026	345.70	356.70	345.15	348.80	348.80	0.22%	96,696
May 14, 2026	348.75	355.95	344.55	348.05	348.05	-0.34%	97,853
May 13, 2026	341.00	353.40	332.30	349.25	349.25	2.05%	140,591
May 12, 2026	361.40	364.90	341.00	342.25	342.25	-6.16%	151,071