Price Data Selection & Download
Timex Group Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026.
Share Price All Time High
₹748.00
September 23, 2026
NSE Exchange
Share Price All Time Low
₹312.00
April 20, 2026
NSE Exchange
Highest Volume Trading Day
8,013,434
May 27, 2026 • ₹423.55
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
TIMEX daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹733.15 | ₹744.80 | ₹724.50 | ₹734.60 | 462,142 |
| 2026-10-01 | ₹714.65 | ₹737.00 | ₹700.00 | ₹729.50 | 428,304 |
| 2026-09-30 | ₹729.10 | ₹746.40 | ₹713.20 | ₹719.55 | 317,889 |
| 2026-09-29 | ₹702.65 | ₹747.00 | ₹683.10 | ₹729.10 | 986,170 |
| 2026-09-28 | ₹733.60 | ₹733.60 | ₹700.20 | ₹703.65 | 345,455 |
| 2026-09-25 | ₹719.20 | ₹735.00 | ₹706.45 | ₹732.05 | 330,363 |
| 2026-09-24 | ₹724.00 | ₹734.05 | ₹705.00 | ₹710.80 | 288,835 |
| 2026-09-23 | ₹705.00 | ₹748.00 | ₹705.00 | ₹725.75 | 1,193,305 |
| 2026-09-22 | ₹708.50 | ₹718.45 | ₹701.65 | ₹703.80 | 236,271 |
| 2026-09-21 | ₹714.20 | ₹726.50 | ₹700.00 | ₹709.65 | 923,419 |
| 2026-09-18 | ₹613.05 | ₹729.00 | ₹613.05 | ₹714.20 | 6,651,306 |
| 2026-09-17 | ₹605.00 | ₹620.40 | ₹605.00 | ₹611.10 | 151,529 |
| 2026-09-16 | ₹600.25 | ₹613.50 | ₹580.15 | ₹605.45 | 290,955 |
| 2026-09-15 | ₹637.25 | ₹637.25 | ₹600.00 | ₹605.65 | 315,563 |
| 2026-09-11 | ₹625.00 | ₹636.00 | ₹611.50 | ₹631.70 | 226,422 |
| 2026-09-10 | ₹625.00 | ₹638.65 | ₹618.30 | ₹627.10 | 232,843 |
| 2026-09-09 | ₹605.10 | ₹632.50 | ₹603.75 | ₹623.35 | 313,646 |
| 2026-09-08 | ₹633.00 | ₹637.00 | ₹599.00 | ₹607.10 | 839,127 |
| 2026-09-07 | ₹672.10 | ₹672.15 | ₹617.60 | ₹628.30 | 616,321 |
| 2026-09-04 | ₹654.85 | ₹674.00 | ₹646.30 | ₹669.85 | 323,553 |
| 2026-09-03 | ₹649.00 | ₹654.90 | ₹641.55 | ₹649.55 | 120,673 |
| 2026-09-02 | ₹645.00 | ₹654.95 | ₹639.40 | ₹643.15 | 162,126 |
| 2026-09-01 | ₹683.05 | ₹685.75 | ₹639.25 | ₹647.45 | 373,200 |
| 2026-08-31 | ₹659.95 | ₹687.80 | ₹646.80 | ₹679.45 | 692,144 |
| 2026-08-28 | ₹630.80 | ₹657.00 | ₹629.00 | ₹653.75 | 384,200 |
| 2026-08-27 | ₹631.75 | ₹641.00 | ₹620.10 | ₹624.05 | 247,568 |
| 2026-08-26 | ₹621.95 | ₹647.80 | ₹614.00 | ₹629.00 | 832,414 |
| 2026-08-25 | ₹590.00 | ₹624.40 | ₹587.40 | ₹617.65 | 389,938 |
| 2026-08-24 | ₹603.95 | ₹607.00 | ₹584.10 | ₹595.25 | 236,791 |
| 2026-08-21 | ₹594.60 | ₹609.80 | ₹594.00 | ₹599.95 | 504,006 |
| 2026-08-20 | ₹562.95 | ₹594.90 | ₹560.10 | ₹591.05 | 582,819 |
| 2026-08-19 | ₹546.05 | ₹569.00 | ₹537.30 | ₹563.00 | 340,374 |
| 2026-08-18 | ₹548.00 | ₹569.40 | ₹545.15 | ₹549.20 | 542,921 |
| 2026-08-17 | ₹529.70 | ₹547.95 | ₹521.45 | ₹541.30 | 224,125 |
| 2026-08-14 | ₹540.00 | ₹544.65 | ₹522.20 | ₹524.65 | 236,525 |
| 2026-08-13 | ₹564.95 | ₹566.65 | ₹535.50 | ₹539.15 | 284,390 |
| 2026-08-12 | ₹571.10 | ₹573.10 | ₹558.55 | ₹563.65 | 108,031 |
| 2026-08-11 | ₹566.00 | ₹574.85 | ₹557.30 | ₹573.10 | 217,749 |
| 2026-08-10 | ₹557.00 | ₹574.80 | ₹553.00 | ₹563.25 | 360,784 |
| 2026-08-07 | ₹540.10 | ₹559.65 | ₹540.10 | ₹556.30 | 149,560 |
| 2026-08-06 | ₹549.05 | ₹558.95 | ₹540.25 | ₹543.05 | 229,730 |
| 2026-08-05 | ₹559.80 | ₹564.80 | ₹547.85 | ₹553.35 | 180,446 |
| 2026-08-04 | ₹549.25 | ₹559.80 | ₹542.10 | ₹556.95 | 260,662 |
| 2026-08-03 | ₹533.65 | ₹553.60 | ₹532.00 | ₹549.25 | 257,413 |
| 2026-07-31 | ₹540.00 | ₹542.90 | ₹523.70 | ₹532.05 | 294,751 |
| 2026-07-30 | ₹533.80 | ₹553.00 | ₹515.00 | ₹530.50 | 1,081,723 |
| 2026-07-29 | ₹566.30 | ₹571.35 | ₹545.25 | ₹553.75 | 334,535 |
| 2026-07-28 | ₹561.80 | ₹575.00 | ₹561.15 | ₹566.70 | 275,138 |
| 2026-07-27 | ₹589.10 | ₹609.80 | ₹558.00 | ₹561.25 | 400,370 |
| 2026-07-24 | ₹573.45 | ₹581.00 | ₹559.60 | ₹578.85 | 175,926 |
| 2026-07-23 | ₹556.95 | ₹618.00 | ₹552.00 | ₹573.75 | 1,962,036 |
| 2026-07-22 | ₹568.85 | ₹568.90 | ₹552.20 | ₹556.10 | 101,311 |
| 2026-07-21 | ₹569.80 | ₹578.70 | ₹555.55 | ₹562.95 | 197,958 |
| 2026-07-20 | ₹530.00 | ₹573.35 | ₹527.30 | ₹567.45 | 375,240 |
| 2026-07-17 | ₹549.95 | ₹549.95 | ₹525.00 | ₹534.00 | 189,265 |
| 2026-07-16 | ₹560.00 | ₹561.20 | ₹543.05 | ₹544.55 | 102,369 |
| 2026-07-15 | ₹552.00 | ₹562.40 | ₹543.60 | ₹555.75 | 187,354 |
| 2026-07-14 | ₹574.00 | ₹574.00 | ₹540.90 | ₹547.40 | 370,421 |
| 2026-07-13 | ₹570.00 | ₹591.80 | ₹565.80 | ₹576.75 | 381,099 |
| 2026-07-10 | ₹550.00 | ₹576.80 | ₹550.00 | ₹569.60 | 537,052 |
| 2026-07-09 | ₹522.50 | ₹550.00 | ₹522.50 | ₹547.25 | 339,138 |
| 2026-07-08 | ₹523.60 | ₹535.00 | ₹509.10 | ₹522.20 | 257,255 |
| 2026-07-07 | ₹534.95 | ₹538.50 | ₹515.65 | ₹522.60 | 187,160 |
| 2026-07-06 | ₹527.00 | ₹548.00 | ₹522.55 | ₹534.70 | 352,457 |
| 2026-07-03 | ₹536.60 | ₹543.00 | ₹520.55 | ₹524.45 | 464,595 |
| 2026-07-02 | ₹523.00 | ₹533.00 | ₹518.00 | ₹529.00 | 310,723 |
| 2026-07-01 | ₹529.05 | ₹532.25 | ₹514.75 | ₹519.25 | 273,562 |
| 2026-06-30 | ₹521.60 | ₹540.90 | ₹520.00 | ₹528.45 | 1,081,544 |
| 2026-06-29 | ₹511.50 | ₹527.50 | ₹503.55 | ₹512.15 | 739,186 |
| 2026-06-25 | ₹497.00 | ₹519.90 | ₹493.15 | ₹507.50 | 644,077 |
| 2026-06-24 | ₹490.95 | ₹506.90 | ₹488.15 | ₹494.65 | 539,026 |
| 2026-06-23 | ₹498.00 | ₹498.45 | ₹481.05 | ₹490.60 | 386,636 |
| 2026-06-22 | ₹515.00 | ₹517.55 | ₹492.05 | ₹499.65 | 535,885 |
| 2026-06-19 | ₹477.00 | ₹522.90 | ₹477.00 | ₹518.70 | 1,318,434 |
| 2026-06-18 | ₹484.00 | ₹491.95 | ₹472.60 | ₹476.95 | 212,894 |
| 2026-06-17 | ₹488.35 | ₹499.70 | ₹480.55 | ₹483.65 | 294,194 |
| 2026-06-16 | ₹497.90 | ₹499.55 | ₹480.60 | ₹488.40 | 279,571 |
| 2026-06-15 | ₹498.70 | ₹507.00 | ₹486.10 | ₹496.45 | 596,128 |
| 2026-06-12 | ₹460.50 | ₹496.90 | ₹457.95 | ₹493.75 | 1,084,820 |
| 2026-06-11 | ₹458.10 | ₹474.40 | ₹450.55 | ₹455.95 | 510,721 |
| 2026-06-10 | ₹464.85 | ₹475.00 | ₹453.55 | ₹460.85 | 885,948 |
| 2026-06-09 | ₹445.70 | ₹466.40 | ₹441.90 | ₹460.30 | 710,695 |
| 2026-06-08 | ₹432.30 | ₹464.95 | ₹422.15 | ₹441.85 | 890,262 |
| 2026-06-05 | ₹438.95 | ₹449.70 | ₹435.00 | ₹437.95 | 478,796 |
| 2026-06-04 | ₹433.25 | ₹444.00 | ₹431.60 | ₹435.10 | 394,401 |
| 2026-06-03 | ₹437.65 | ₹448.40 | ₹425.10 | ₹433.20 | 623,727 |
| 2026-06-02 | ₹447.45 | ₹459.20 | ₹430.95 | ₹435.60 | 412,187 |
| 2026-06-01 | ₹458.05 | ₹465.00 | ₹438.10 | ₹450.00 | 880,884 |
| 2026-05-29 | ₹438.00 | ₹456.40 | ₹434.00 | ₹449.35 | 1,781,841 |
| 2026-05-27 | ₹401.35 | ₹439.90 | ₹392.00 | ₹423.55 | 8,013,434 |
| 2026-05-26 | ₹387.00 | ₹387.00 | ₹369.30 | ₹374.60 | 362,784 |
| 2026-05-25 | ₹383.90 | ₹388.40 | ₹376.00 | ₹381.50 | 325,074 |
| 2026-05-22 | ₹369.95 | ₹386.25 | ₹357.00 | ₹378.95 | 543,997 |
| 2026-05-21 | ₹341.60 | ₹367.80 | ₹341.60 | ₹364.05 | 450,143 |
| 2026-05-20 | ₹339.90 | ₹347.00 | ₹332.00 | ₹344.40 | 86,534 |
| 2026-05-19 | ₹338.10 | ₹347.20 | ₹335.00 | ₹336.95 | 65,141 |
| 2026-05-18 | ₹345.40 | ₹350.30 | ₹332.60 | ₹336.35 | 139,244 |
| 2026-05-15 | ₹345.70 | ₹356.70 | ₹345.15 | ₹348.80 | 96,696 |
| 2026-05-14 | ₹348.75 | ₹355.95 | ₹344.55 | ₹348.05 | 97,853 |
| 2026-05-13 | ₹341.00 | ₹353.40 | ₹332.30 | ₹349.25 | 140,591 |
| 2026-05-12 | ₹361.40 | ₹364.90 | ₹341.00 | ₹342.25 | 151,071 |
| 2026-05-11 | ₹360.50 | ₹374.00 | ₹360.45 | ₹364.70 | 136,376 |
| 2026-05-08 | ₹367.20 | ₹373.75 | ₹365.15 | ₹369.45 | 94,744 |
| 2026-05-07 | ₹370.00 | ₹375.00 | ₹368.00 | ₹369.00 | 125,573 |
| 2026-05-06 | ₹365.00 | ₹377.00 | ₹359.55 | ₹366.50 | 192,213 |
| 2026-05-05 | ₹350.00 | ₹370.50 | ₹349.20 | ₹368.65 | 373,263 |
| 2026-05-04 | ₹344.05 | ₹354.90 | ₹342.40 | ₹350.45 | 396,345 |
| 2026-04-30 | ₹348.15 | ₹349.20 | ₹329.90 | ₹342.45 | 165,142 |
| 2026-04-29 | ₹357.40 | ₹357.60 | ₹345.20 | ₹348.15 | 132,543 |
| 2026-04-28 | ₹342.90 | ₹357.00 | ₹339.55 | ₹354.00 | 307,049 |
| 2026-04-27 | ₹340.20 | ₹350.50 | ₹337.50 | ₹341.90 | 302,384 |
| 2026-04-24 | ₹344.15 | ₹344.20 | ₹323.00 | ₹337.95 | 414,488 |
| 2026-04-23 | ₹335.00 | ₹348.00 | ₹333.60 | ₹344.55 | 332,325 |
| 2026-04-22 | ₹329.00 | ₹342.75 | ₹325.60 | ₹339.00 | 408,165 |
| 2026-04-21 | ₹322.00 | ₹335.90 | ₹318.05 | ₹330.85 | 316,131 |
| 2026-04-20 | ₹314.00 | ₹324.95 | ₹312.00 | ₹322.05 | 112,145 |
Timex Group Share Price Performance Analysis (Apr 2026 - Oct 2026)
TIMEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+128.10%
₹322.05 → ₹734.60
Year to Date
Price Volatility
22.12%
Medium Volatility
Year to Date
Average Daily Volume
535,403
Year to Date Average
NSE Exchange
Timex Group Share Price History – Frequently Asked Questions
Common questions about TIMEX historical data and records. For live price, key ratios and fundamentals, see Timex Group stock price NSE.
What is the all-time high share price of Timex Group (TIMEX)?
The all-time high share price of Timex Group was ₹748.0 recorded on September 23, 2026 on the NSE exchange.
What is the all-time low share price of Timex Group (TIMEX)?
The all-time low share price of Timex Group was ₹312.0 recorded on April 20, 2026 on the NSE exchange.
How can I download TIMEX historical share price data?
You can download Timex Group historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TIMEX shares?
The highest trading volume day for Timex Group was 8,013,434 shares traded on May 27, 2026 on the NSE exchange, with share price at ₹423.55.