Timex Group India Limited TIMEX
NSE · India · Consumer Durables
INR 730.00+10.45 (+1.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 729.50 | +1.38% | INR 714.65 | INR 737.00 | INR 700.00 | 428.30K |
| 2026-09-30 | INR 719.55 | -1.31% | INR 729.10 | INR 746.40 | INR 713.20 | 317.89K |
| 2026-09-29 | INR 729.10 | +3.62% | INR 702.65 | INR 747.00 | INR 683.10 | 986.17K |
| 2026-09-28 | INR 703.65 | -3.88% | INR 733.60 | INR 733.60 | INR 700.20 | 345.46K |
| 2026-09-25 | INR 732.05 | +2.99% | INR 719.20 | INR 735.00 | INR 706.45 | 330.36K |
| 2026-09-24 | INR 710.80 | -2.06% | INR 724.00 | INR 734.05 | INR 705.00 | 288.84K |
| 2026-09-23 | INR 725.75 | +3.12% | INR 705.00 | INR 748.00 | INR 705.00 | 1.19M |
| 2026-09-22 | INR 703.80 | -0.82% | INR 708.50 | INR 718.45 | INR 701.65 | 236.27K |
| 2026-09-21 | INR 709.65 | -0.64% | INR 714.20 | INR 726.50 | INR 700.00 | 923.42K |
| 2026-09-18 | INR 714.20 | +16.87% | INR 613.05 | INR 729.00 | INR 613.05 | 6.65M |
| 2026-09-17 | INR 611.10 | +0.93% | INR 605.00 | INR 620.40 | INR 605.00 | 151.53K |
| 2026-09-16 | INR 605.45 | -0.03% | INR 600.25 | INR 613.50 | INR 580.15 | 290.96K |
| 2026-09-15 | INR 605.65 | -4.12% | INR 637.25 | INR 637.25 | INR 600.00 | 315.56K |
| 2026-09-14 | INR 631.70 | 0.00% | INR 631.70 | INR 631.70 | INR 631.70 | 0 |
| 2026-09-11 | INR 631.70 | +0.73% | INR 625.00 | INR 636.00 | INR 611.50 | 226.42K |
| 2026-09-10 | INR 627.10 | +0.60% | INR 625.00 | INR 638.65 | INR 618.30 | 232.84K |
| 2026-09-09 | INR 623.35 | +2.68% | INR 605.10 | INR 632.50 | INR 603.75 | 313.65K |
| 2026-09-08 | INR 607.10 | -3.37% | INR 633.00 | INR 637.00 | INR 599.00 | 839.13K |
| 2026-09-07 | INR 628.30 | -6.20% | INR 672.10 | INR 672.15 | INR 617.60 | 616.32K |
| 2026-09-04 | INR 669.85 | +3.13% | INR 654.85 | INR 674.00 | INR 646.30 | 323.55K |
| 2026-09-03 | INR 649.55 | +1.00% | INR 649.00 | INR 654.90 | INR 641.55 | 120.67K |
| 2026-09-02 | INR 643.15 | -0.66% | INR 645.00 | INR 654.95 | INR 639.40 | 162.13K |
| 2026-09-01 | INR 647.45 | -4.71% | INR 683.05 | INR 685.75 | INR 639.25 | 373.20K |
| 2026-08-31 | INR 679.45 | +3.93% | INR 659.95 | INR 687.80 | INR 646.80 | 692.14K |
| 2026-08-28 | INR 653.75 | +4.76% | INR 630.80 | INR 657.00 | INR 629.00 | 384.20K |
| 2026-08-27 | INR 624.05 | -0.79% | INR 631.75 | INR 641.00 | INR 620.10 | 247.57K |
| 2026-08-26 | INR 629.00 | +1.84% | INR 621.95 | INR 647.80 | INR 614.00 | 832.41K |
| 2026-08-25 | INR 617.65 | +3.76% | INR 590.00 | INR 624.40 | INR 587.40 | 389.94K |
| 2026-08-24 | INR 595.25 | -0.78% | INR 603.95 | INR 607.00 | INR 584.10 | 236.79K |
| 2026-08-21 | INR 599.95 | +1.51% | INR 594.60 | INR 609.80 | INR 594.00 | 504.01K |
| 2026-08-20 | INR 591.05 | +4.98% | INR 562.95 | INR 594.90 | INR 560.10 | 582.82K |
| 2026-08-19 | INR 563.00 | +2.51% | INR 546.05 | INR 569.00 | INR 537.30 | 340.37K |
| 2026-08-18 | INR 549.20 | +1.46% | INR 548.00 | INR 569.40 | INR 545.15 | 542.92K |
| 2026-08-17 | INR 541.30 | +3.17% | INR 529.70 | INR 547.95 | INR 521.45 | 224.13K |
| 2026-08-14 | INR 524.65 | -2.69% | INR 540.00 | INR 544.65 | INR 522.20 | 236.53K |
| 2026-08-13 | INR 539.15 | -4.35% | INR 564.95 | INR 566.65 | INR 535.50 | 284.39K |
| 2026-08-12 | INR 563.65 | -1.65% | INR 571.10 | INR 573.10 | INR 558.55 | 108.03K |
| 2026-08-11 | INR 573.10 | +1.75% | INR 566.00 | INR 574.85 | INR 557.30 | 217.75K |
| 2026-08-10 | INR 563.25 | +1.25% | INR 557.00 | INR 574.80 | INR 553.00 | 360.78K |
| 2026-08-07 | INR 556.30 | +2.44% | INR 540.10 | INR 559.65 | INR 540.10 | 149.56K |
| 2026-08-06 | INR 543.05 | -1.86% | INR 549.05 | INR 558.95 | INR 540.25 | 229.73K |
| 2026-08-05 | INR 553.35 | -0.65% | INR 559.80 | INR 564.80 | INR 547.85 | 180.45K |
| 2026-08-04 | INR 556.95 | +1.40% | INR 549.25 | INR 559.80 | INR 542.10 | 260.66K |
| 2026-08-03 | INR 549.25 | +3.23% | INR 533.65 | INR 553.60 | INR 532.00 | 257.41K |
| 2026-07-31 | INR 532.05 | +0.29% | INR 540.00 | INR 542.90 | INR 523.70 | 294.75K |
| 2026-07-30 | INR 530.50 | -4.20% | INR 533.80 | INR 553.00 | INR 515.00 | 1.08M |
| 2026-07-29 | INR 553.75 | -2.29% | INR 566.30 | INR 571.35 | INR 545.25 | 334.54K |
| 2026-07-28 | INR 566.70 | +0.97% | INR 561.80 | INR 575.00 | INR 561.15 | 275.14K |
| 2026-07-27 | INR 561.25 | -3.04% | INR 589.10 | INR 609.80 | INR 558.00 | 400.37K |
| 2026-07-24 | INR 578.85 | +0.89% | INR 573.45 | INR 581.00 | INR 559.60 | 175.93K |
| 2026-07-23 | INR 573.75 | +3.17% | INR 556.95 | INR 618.00 | INR 552.00 | 1.96M |
| 2026-07-22 | INR 556.10 | -1.22% | INR 568.85 | INR 568.90 | INR 552.20 | 101.31K |
| 2026-07-21 | INR 562.95 | -0.79% | INR 569.80 | INR 578.70 | INR 555.55 | 197.96K |
| 2026-07-20 | INR 567.45 | +6.26% | INR 530.00 | INR 573.35 | INR 527.30 | 375.24K |
| 2026-07-17 | INR 534.00 | -1.94% | INR 549.95 | INR 549.95 | INR 525.00 | 189.27K |
| 2026-07-16 | INR 544.55 | -2.02% | INR 560.00 | INR 561.20 | INR 543.05 | 102.37K |
| 2026-07-15 | INR 555.75 | +1.53% | INR 552.00 | INR 562.40 | INR 543.60 | 187.35K |
| 2026-07-14 | INR 547.40 | -5.09% | INR 574.00 | INR 574.00 | INR 540.90 | 370.42K |
| 2026-07-13 | INR 576.75 | +1.26% | INR 570.00 | INR 591.80 | INR 565.80 | 381.10K |
| 2026-07-10 | INR 569.60 | +4.08% | INR 550.00 | INR 576.80 | INR 550.00 | 537.05K |
| 2026-07-09 | INR 547.25 | +4.80% | INR 522.50 | INR 550.00 | INR 522.50 | 339.14K |
| 2026-07-08 | INR 522.20 | -0.08% | INR 523.60 | INR 535.00 | INR 509.10 | 257.26K |
| 2026-07-07 | INR 522.60 | -2.26% | INR 534.95 | INR 538.50 | INR 515.65 | 187.16K |
| 2026-07-06 | INR 534.70 | +1.95% | INR 527.00 | INR 548.00 | INR 522.55 | 352.46K |
| 2026-07-03 | INR 524.45 | -0.86% | INR 536.60 | INR 543.00 | INR 520.55 | 464.60K |
| 2026-07-02 | INR 529.00 | +1.88% | INR 523.00 | INR 533.00 | INR 518.00 | 310.72K |
| 2026-07-01 | INR 519.25 | -1.74% | INR 529.05 | INR 532.25 | INR 514.75 | 273.56K |
| 2026-06-30 | INR 528.45 | +3.18% | INR 521.60 | INR 540.90 | INR 520.00 | 1.08M |
| 2026-06-29 | INR 512.15 | +0.92% | INR 511.50 | INR 527.50 | INR 503.55 | 739.19K |
| 2026-06-26 | INR 507.50 | 0.00% | INR 507.50 | INR 507.50 | INR 507.50 | 0 |
| 2026-06-25 | INR 507.50 | +2.60% | INR 497.00 | INR 519.90 | INR 493.15 | 644.08K |
| 2026-06-24 | INR 494.65 | +0.83% | INR 490.95 | INR 506.90 | INR 488.15 | 539.03K |
| 2026-06-23 | INR 490.60 | -1.81% | INR 498.00 | INR 498.45 | INR 481.05 | 386.64K |
| 2026-06-22 | INR 499.65 | -3.67% | INR 515.00 | INR 517.55 | INR 492.05 | 535.89K |
| 2026-06-19 | INR 518.70 | +8.75% | INR 477.00 | INR 522.90 | INR 477.00 | 1.32M |
| 2026-06-18 | INR 476.95 | -1.39% | INR 484.00 | INR 491.95 | INR 472.60 | 212.89K |
| 2026-06-17 | INR 483.65 | -0.97% | INR 488.35 | INR 499.70 | INR 480.55 | 294.19K |
| 2026-06-16 | INR 488.40 | -1.62% | INR 497.90 | INR 499.55 | INR 480.60 | 279.57K |
| 2026-06-15 | INR 496.45 | +0.55% | INR 498.70 | INR 507.00 | INR 486.10 | 596.13K |
| 2026-06-12 | INR 493.75 | +8.29% | INR 460.50 | INR 496.90 | INR 457.95 | 1.08M |
| 2026-06-11 | INR 455.95 | -1.06% | INR 458.10 | INR 474.40 | INR 450.55 | 510.72K |
| 2026-06-10 | INR 460.85 | +0.12% | INR 464.85 | INR 475.00 | INR 453.55 | 885.95K |
| 2026-06-09 | INR 460.30 | +4.18% | INR 445.70 | INR 466.40 | INR 441.90 | 710.70K |
| 2026-06-08 | INR 441.85 | +0.89% | INR 432.30 | INR 464.95 | INR 422.15 | 890.26K |
| 2026-06-05 | INR 437.95 | +0.66% | INR 438.95 | INR 449.70 | INR 435.00 | 478.80K |
| 2026-06-04 | INR 435.10 | +0.44% | INR 433.25 | INR 444.00 | INR 431.60 | 394.40K |
| 2026-06-03 | INR 433.20 | -0.55% | INR 437.65 | INR 448.40 | INR 425.10 | 623.73K |
| 2026-06-02 | INR 435.60 | -3.20% | INR 447.45 | INR 459.20 | INR 430.95 | 412.19K |
| 2026-06-01 | INR 450.00 | +0.14% | INR 458.05 | INR 465.00 | INR 438.10 | 880.88K |
| 2026-05-29 | INR 449.35 | +6.09% | INR 438.00 | INR 456.40 | INR 434.00 | 1.78M |