Timex Group India Limited (NSE:TIMEX)
India · Delayed Price · Currency is INR 725.65
+19.00 (2.69%)
At close: Nov 9, 2026
NSE:TIMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 708.60 | 734.70 | 698.30 | 725.65 | 725.65 | 2.69% | 447,482 |
| Nov 8, 2026 | 709.20 | 718.00 | 698.00 | 706.65 | 706.65 | 0.78% | 113,340 |
| Nov 6, 2026 | 686.00 | 707.25 | 680.25 | 701.20 | 701.20 | 0.54% | 416,708 |
| Nov 5, 2026 | 688.00 | 714.70 | 687.65 | 697.40 | 697.40 | 3.89% | 735,864 |
| Nov 4, 2026 | 663.00 | 696.00 | 626.55 | 671.30 | 671.30 | -0.29% | 1,766,466 |
| Nov 3, 2026 | 649.00 | 688.00 | 645.35 | 673.25 | 673.25 | 5.17% | 1,059,046 |
| Nov 2, 2026 | 603.20 | 648.00 | 597.10 | 640.15 | 640.15 | 5.69% | 445,599 |
| Oct 30, 2026 | 637.75 | 637.95 | 601.45 | 605.70 | 605.70 | -3.17% | 320,321 |
| Oct 29, 2026 | 633.00 | 639.35 | 607.00 | 625.50 | 625.50 | -0.96% | 244,770 |
| Oct 28, 2026 | 632.90 | 648.20 | 623.45 | 631.55 | 631.55 | 0.02% | 237,225 |
| Oct 27, 2026 | 635.00 | 647.40 | 617.35 | 631.40 | 631.40 | 0.21% | 326,541 |
| Oct 26, 2026 | 594.45 | 635.45 | 586.45 | 630.10 | 630.10 | 6.00% | 383,764 |
| Oct 23, 2026 | 631.05 | 633.15 | 580.00 | 594.45 | 594.45 | -6.12% | 869,338 |
| Oct 22, 2026 | 656.00 | 662.70 | 629.65 | 633.20 | 633.20 | -3.81% | 503,113 |
| Oct 21, 2026 | 701.15 | 702.00 | 644.50 | 658.30 | 658.30 | -6.11% | 594,431 |
| Oct 19, 2026 | 700.55 | 709.75 | 690.15 | 701.15 | 701.15 | 0.09% | 166,549 |
| Oct 16, 2026 | 687.00 | 713.50 | 676.25 | 700.55 | 700.55 | 2.08% | 253,449 |
| Oct 15, 2026 | 722.15 | 722.15 | 680.15 | 686.30 | 686.30 | -4.13% | 420,670 |
| Oct 14, 2026 | 732.15 | 732.20 | 712.00 | 715.90 | 715.90 | -1.80% | 197,589 |
| Oct 13, 2026 | 720.25 | 732.35 | 705.95 | 729.00 | 729.00 | 1.23% | 398,203 |
| Oct 12, 2026 | 726.00 | 726.00 | 709.40 | 720.15 | 720.15 | -0.59% | 212,871 |
| Oct 9, 2026 | 709.90 | 730.00 | 692.80 | 724.40 | 724.40 | 2.14% | 352,976 |
| Oct 8, 2026 | 726.00 | 728.00 | 704.20 | 709.25 | 709.25 | -2.10% | 273,241 |
| Oct 7, 2026 | 733.70 | 744.60 | 715.00 | 724.45 | 724.45 | -0.99% | 336,138 |
| Oct 6, 2026 | 737.00 | 759.70 | 726.65 | 731.70 | 731.70 | -0.39% | 528,969 |
| Oct 5, 2026 | 733.15 | 744.80 | 724.50 | 734.60 | 734.60 | 0.70% | 462,142 |
| Oct 1, 2026 | 714.65 | 737.00 | 700.00 | 729.50 | 729.50 | 1.38% | 428,304 |
| Sep 30, 2026 | 729.10 | 746.40 | 713.20 | 719.55 | 719.55 | -1.31% | 317,889 |
| Sep 29, 2026 | 702.65 | 747.00 | 683.10 | 729.10 | 729.10 | 3.62% | 986,170 |
| Sep 28, 2026 | 733.60 | 733.60 | 700.20 | 703.65 | 703.65 | -3.88% | 345,455 |
| Sep 25, 2026 | 719.20 | 735.00 | 706.45 | 732.05 | 732.05 | 2.99% | 330,363 |
| Sep 24, 2026 | 724.00 | 734.05 | 705.00 | 710.80 | 710.80 | -2.06% | 288,835 |
| Sep 23, 2026 | 705.00 | 748.00 | 705.00 | 725.75 | 725.75 | 3.12% | 1,193,305 |
| Sep 22, 2026 | 708.50 | 718.45 | 701.65 | 703.80 | 703.80 | -0.82% | 236,271 |
| Sep 21, 2026 | 714.20 | 726.50 | 700.00 | 709.65 | 709.65 | -0.64% | 923,419 |
| Sep 18, 2026 | 613.05 | 729.00 | 613.05 | 714.20 | 714.20 | 16.87% | 6,651,306 |
| Sep 17, 2026 | 605.00 | 620.40 | 605.00 | 611.10 | 611.10 | 0.93% | 151,529 |
| Sep 16, 2026 | 600.25 | 613.50 | 580.15 | 605.45 | 605.45 | -0.03% | 290,955 |
| Sep 15, 2026 | 637.25 | 637.25 | 600.00 | 605.65 | 605.65 | -4.12% | 315,563 |
| Sep 11, 2026 | 625.00 | 636.00 | 611.50 | 631.70 | 631.70 | 0.73% | 226,422 |
| Sep 10, 2026 | 625.00 | 638.65 | 618.30 | 627.10 | 627.10 | 0.60% | 232,843 |
| 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 |