Timex Group India Limited (BOM:500414)
India
· Delayed Price · Currency is INR 354.00
+12.35 (3.61%)
At close: Apr 28, 2026
Timex Group India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 286.95 | 286.95 | 269.15 | 271.15 | 271.15 | -3.21% | 223,725 |
| Mar 13, 2026 | 278.20 | 288.70 | 277.95 | 280.15 | 280.15 | -1.09% | 419,370 |
| Mar 12, 2026 | 279.00 | 287.40 | 275.00 | 283.25 | 283.25 | 0.50% | 130,361 |
| Mar 11, 2026 | 271.20 | 295.00 | 271.20 | 281.85 | 281.85 | 3.97% | 303,328 |
| Mar 10, 2026 | 268.75 | 276.95 | 266.10 | 271.10 | 271.10 | 2.88% | 477,178 |
| Mar 9, 2026 | 260.00 | 270.00 | 258.15 | 263.50 | 263.50 | -3.09% | 284,517 |
| Mar 6, 2026 | 273.00 | 275.85 | 268.30 | 271.90 | 271.90 | -0.40% | 334,744 |
| Mar 5, 2026 | 276.40 | 277.50 | 271.00 | 273.00 | 273.00 | 0.53% | 103,123 |
| Mar 4, 2026 | 273.20 | 277.40 | 261.65 | 271.55 | 271.55 | -3.65% | 248,301 |
| Mar 2, 2026 | 277.60 | 285.30 | 267.95 | 281.85 | 281.85 | -1.05% | 365,232 |
| Feb 27, 2026 | 286.30 | 289.80 | 283.70 | 284.85 | 284.85 | -1.11% | 180,440 |
| Feb 26, 2026 | 292.45 | 293.50 | 284.75 | 288.05 | 288.05 | -0.21% | 433,700 |
| Feb 25, 2026 | 289.30 | 299.00 | 286.50 | 288.65 | 288.65 | -0.19% | 207,121 |
| Feb 24, 2026 | 295.95 | 295.95 | 285.20 | 289.20 | 289.20 | -1.08% | 162,465 |
| Feb 23, 2026 | 292.05 | 301.80 | 290.20 | 292.35 | 292.35 | -0.78% | 97,271 |
| Feb 20, 2026 | 294.00 | 303.70 | 292.00 | 294.65 | 294.65 | 0.03% | 404,989 |
| Feb 19, 2026 | 301.00 | 303.50 | 285.80 | 294.55 | 294.55 | -1.83% | 147,390 |
| Feb 18, 2026 | 298.85 | 306.75 | 298.00 | 300.05 | 300.05 | 0.40% | 77,963 |
| Feb 17, 2026 | 299.80 | 309.05 | 296.75 | 298.85 | 298.85 | -0.32% | 138,793 |
| Feb 16, 2026 | 306.00 | 306.00 | 297.60 | 299.80 | 299.80 | -2.03% | 133,766 |
| Feb 13, 2026 | 308.95 | 310.05 | 299.00 | 306.00 | 306.00 | -1.91% | 170,637 |
| Feb 12, 2026 | 313.90 | 317.80 | 305.00 | 311.95 | 311.95 | 0.39% | 243,748 |
| Feb 11, 2026 | 307.90 | 314.90 | 303.95 | 310.75 | 310.75 | 1.75% | 252,229 |
| Feb 10, 2026 | 290.00 | 314.00 | 287.70 | 305.40 | 305.40 | 7.72% | 911,965 |
| Feb 9, 2026 | 278.80 | 287.80 | 276.50 | 283.50 | 283.50 | 4.11% | 245,907 |
| Feb 6, 2026 | 270.00 | 275.00 | 254.55 | 272.30 | 272.30 | 0.31% | 470,454 |
| Feb 5, 2026 | 255.00 | 284.85 | 255.00 | 271.45 | 271.45 | -1.43% | 1,448,084 |
| Feb 4, 2026 | 280.00 | 286.00 | 275.40 | 275.40 | 275.40 | -9.99% | 1,054,213 |
| Feb 3, 2026 | 307.70 | 311.00 | 291.00 | 305.95 | 305.95 | 7.98% | 410,943 |
| Feb 2, 2026 | 282.00 | 288.00 | 276.65 | 283.35 | 283.35 | 0.85% | 108,216 |
| Feb 1, 2026 | 285.00 | 298.00 | 276.00 | 280.95 | 280.95 | -1.99% | 155,192 |
| Jan 30, 2026 | 282.00 | 293.25 | 281.15 | 286.65 | 286.65 | -0.35% | 134,987 |
| Jan 29, 2026 | 296.95 | 298.90 | 285.15 | 287.65 | 287.65 | -2.34% | 162,032 |
| Jan 28, 2026 | 286.65 | 299.70 | 281.10 | 294.55 | 294.55 | 2.61% | 350,781 |
| Jan 27, 2026 | 289.50 | 294.80 | 283.00 | 287.05 | 287.05 | -0.19% | 212,230 |
| Jan 23, 2026 | 301.00 | 308.85 | 283.00 | 287.60 | 287.60 | -5.39% | 239,325 |
| Jan 22, 2026 | 298.90 | 305.00 | 295.00 | 304.00 | 304.00 | 3.70% | 171,075 |
| Jan 21, 2026 | 284.45 | 299.30 | 278.40 | 293.15 | 293.15 | 1.42% | 627,668 |
| Jan 20, 2026 | 301.90 | 302.60 | 280.00 | 289.05 | 289.05 | -4.98% | 713,905 |
| Jan 19, 2026 | 313.00 | 313.00 | 297.00 | 304.20 | 304.20 | -3.34% | 476,221 |
| Jan 16, 2026 | 316.10 | 323.20 | 312.60 | 314.70 | 314.70 | -0.25% | 172,208 |
| Jan 14, 2026 | 322.00 | 323.90 | 306.30 | 315.50 | 315.50 | -1.33% | 514,225 |
| Jan 13, 2026 | 323.05 | 331.00 | 317.15 | 319.75 | 319.75 | -1.43% | 182,065 |
| Jan 12, 2026 | 317.80 | 332.00 | 313.05 | 324.40 | 324.40 | 2.06% | 409,864 |
| Jan 9, 2026 | 331.00 | 333.75 | 312.20 | 317.85 | 317.85 | -4.26% | 765,742 |
| Jan 8, 2026 | 341.45 | 344.90 | 328.05 | 332.00 | 332.00 | -2.77% | 290,922 |
| Jan 7, 2026 | 346.95 | 347.80 | 340.25 | 341.45 | 341.45 | -1.13% | 291,316 |
| Jan 6, 2026 | 351.70 | 352.25 | 343.30 | 345.35 | 345.35 | -0.58% | 256,375 |
| Jan 5, 2026 | 359.00 | 359.00 | 341.10 | 347.35 | 347.35 | -2.43% | 597,400 |
| Jan 2, 2026 | 344.15 | 358.75 | 343.00 | 356.00 | 356.00 | 2.92% | 622,822 |
| Jan 1, 2026 | 347.95 | 348.80 | 340.05 | 345.90 | 345.90 | 0.49% | 292,989 |
| Dec 31, 2025 | 343.50 | 347.75 | 337.80 | 344.20 | 344.20 | 1.00% | 757,412 |
| Dec 30, 2025 | 332.00 | 354.40 | 332.00 | 340.80 | 340.80 | 3.43% | 6,253,235 |
| Dec 29, 2025 | 322.00 | 334.25 | 316.60 | 329.50 | 329.50 | -6.33% | 5,892,065 |
| Dec 26, 2025 | 355.00 | 362.70 | 344.10 | 351.75 | 351.75 | 0.59% | 135,603 |
| Dec 24, 2025 | 368.00 | 368.00 | 344.05 | 349.70 | 349.70 | -4.58% | 124,113 |
| Dec 23, 2025 | 364.95 | 368.85 | 352.25 | 366.50 | 366.50 | 1.54% | 86,286 |
| Dec 22, 2025 | 348.50 | 362.30 | 348.45 | 360.95 | 360.95 | 3.57% | 120,508 |
| Dec 19, 2025 | 348.20 | 353.65 | 342.05 | 348.50 | 348.50 | -0.19% | 72,672 |
| Dec 18, 2025 | 361.55 | 365.90 | 347.00 | 349.15 | 349.15 | -4.76% | 99,742 |
| Dec 17, 2025 | 368.45 | 371.50 | 359.00 | 366.60 | 366.60 | -0.57% | 57,184 |
| Dec 16, 2025 | 369.90 | 373.00 | 362.15 | 368.70 | 368.70 | 0.42% | 87,872 |
| Dec 15, 2025 | 357.15 | 369.80 | 350.05 | 367.15 | 367.15 | 2.80% | 146,887 |
| Dec 12, 2025 | 354.90 | 359.00 | 345.00 | 357.15 | 357.15 | 1.16% | 113,792 |
| Dec 11, 2025 | 348.00 | 359.85 | 340.00 | 353.05 | 353.05 | 1.09% | 118,977 |
| Dec 10, 2025 | 349.00 | 355.00 | 343.00 | 349.25 | 349.25 | 1.22% | 99,684 |
| Dec 9, 2025 | 340.85 | 351.00 | 325.10 | 345.05 | 345.05 | 2.65% | 193,761 |
| Dec 8, 2025 | 354.00 | 367.00 | 314.60 | 336.15 | 336.15 | -3.78% | 357,842 |
| Dec 5, 2025 | 337.00 | 357.80 | 328.00 | 349.35 | 349.35 | 4.91% | 263,583 |
| Dec 4, 2025 | 316.10 | 334.40 | 316.10 | 333.00 | 333.00 | 4.55% | 475,752 |
| Dec 3, 2025 | 326.80 | 328.00 | 313.00 | 318.50 | 318.50 | -1.18% | 142,526 |
| Dec 2, 2025 | 329.90 | 339.30 | 315.50 | 322.30 | 322.30 | -1.57% | 157,449 |
| Dec 1, 2025 | 338.60 | 342.90 | 322.40 | 327.45 | 327.45 | -3.28% | 216,951 |