Timex Group India Ltd (TIMX)

TIMX
🏛️ 인도 →
355.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 90.80 92.70 87.45 88.25 0.1M
2021-12-30 92.05 94.50 88.25 90.80 0.2M
2021-12-29 87.05 94.00 85.25 92.05 0.3M
2021-12-28 89.00 93.40 86.00 86.20 0.4M
2021-12-27 80.30 86.15 80.30 86.15 0.2M
2021-12-24 80.95 81.00 77.50 78.35 0.1M
2021-12-23 78.10 80.95 78.10 79.50 0.1M
2021-12-22 77.60 79.70 75.15 78.50 0.1M
2021-12-21 77.55 79.75 76.70 77.50 0.1M
2021-12-20 81.60 81.60 75.15 76.55 0.2M
2021-12-17 87.10 87.95 80.55 82.35 0.2M
2021-12-16 90.75 90.75 84.15 86.50 0.1M
2021-12-15 91.75 91.75 87.60 88.15 0.1M
2021-12-14 91.35 92.70 87.60 90.35 0.1M
2021-12-13 95.90 95.90 89.45 91.35 0.2M
2021-12-10 91.95 95.95 89.60 93.15 0.6M
2021-12-09 85.00 91.85 83.00 90.15 0.5M
2021-12-08 86.00 86.70 82.00 83.80 0.2M
2021-12-07 79.00 84.85 76.05 84.80 0.5M
2021-12-06 78.70 79.95 76.50 77.15 0.1M
2021-12-03 81.45 81.45 76.75 77.85 0.2M
2021-12-02 82.50 82.50 77.50 80.30 0.2M
2021-12-01 79.10 79.10 77.50 79.10 0.3M
2021-11-30 72.75 78.25 72.75 75.35 0.2M
2021-11-29 77.00 77.95 73.60 74.55 0.1M
2021-11-26 82.00 82.00 76.90 77.25 0.2M
2021-11-25 79.00 81.40 77.75 80.90 0.3M
2021-11-24 78.75 78.75 76.60 77.55 0.2M
2021-11-23 71.00 75.00 69.15 75.00 0.1M
2021-11-22 72.90 75.00 71.15 71.45 0.2M
2021-11-18 79.25 79.25 74.35 74.85 0.1M
2021-11-17 75.45 79.20 74.00 78.25 0.3M
2021-11-16 79.30 79.30 74.85 75.45 0.2M
2021-11-15 83.00 84.00 78.75 78.75 0.2M
2021-11-12 80.20 82.85 79.20 82.85 0.2M
2021-11-11 85.90 85.90 78.60 78.95 0.4M
2021-11-10 81.90 82.70 81.00 82.70 0.4M
2021-11-09 78.80 78.80 77.05 78.80 0.3M
2021-11-08 74.95 75.05 73.45 75.05 0.2M
2021-11-04 71.30 72.25 70.50 71.50 0.2M
2021-11-03 71.00 72.30 69.00 69.60 0.2M
2021-11-02 69.65 72.40 66.15 71.25 0.4M
2021-11-01 69.05 69.05 63.30 69.05 0.7M
2021-10-29 65.80 65.80 65.40 65.80 0.3M
2021-10-28 62.70 62.70 62.70 62.70 0.1M
2021-10-27 58.40 59.95 58.40 59.75 0.1M
2021-10-26 60.00 60.10 58.25 59.20 0.1M
2021-10-25 61.80 62.00 57.00 59.30 0.1M
2021-10-22 59.95 60.40 57.75 59.90 0.1M
2021-10-21 58.75 59.40 56.50 58.80 0.2M
2021-10-20 59.00 59.45 56.40 56.60 0.1M
2021-10-19 59.70 60.50 54.85 58.30 0.3M
2021-10-18 61.45 61.45 57.55 57.70 0.1M
2021-10-14 62.85 62.85 59.10 59.50 0.1M
2021-10-13 63.90 64.95 60.20 61.60 0.3M
2021-10-12 61.50 63.50 59.00 63.35 0.4M
2021-10-11 58.50 60.75 58.15 60.55 0.4M
2021-10-08 56.00 58.25 53.50 57.90 0.1M
2021-10-07 56.00 57.50 54.25 55.80 0.1M
2021-10-06 52.75 55.35 52.75 55.30 0.3M
2021-10-05 51.90 53.15 51.00 52.75 0.1M
2021-10-04 50.90 52.15 50.55 51.20 0.1M
2021-10-01 48.90 49.75 46.65 49.75 0.1M
2021-09-30 45.10 47.55 45.10 47.40 0.1M
2021-09-29 45.45 47.00 45.25 45.30 0.0M
2021-09-28 44.95 46.30 44.95 45.50 0.1M
2021-09-27 46.00 46.00 43.50 44.10 0.1M
2021-09-24 43.30 46.70 43.30 44.85 0.2M
2021-09-23 47.40 47.45 44.15 44.50 0.1M
2021-09-22 46.00 47.35 46.00 46.25 0.0M
2021-09-21 48.00 48.45 45.80 46.95 0.1M
2021-09-20 48.90 49.15 47.00 48.00 0.0M
2021-09-17 48.50 49.50 47.50 48.15 0.0M
2021-09-16 50.00 50.00 48.75 49.20 0.0M
2021-09-15 48.25 50.30 48.25 49.80 0.1M
2021-09-14 48.20 50.50 48.20 48.85 0.0M
2021-09-13 51.10 51.15 49.05 49.60 0.1M
2021-09-09 50.50 51.10 49.00 51.10 0.3M
2021-09-08 47.75 48.75 47.75 48.75 0.3M
2021-09-07 44.25 46.45 44.25 46.45 0.1M
2021-09-06 43.25 44.25 41.60 44.25 0.1M
2021-09-03 42.95 43.70 41.30 42.15 0.1M
2021-09-02 43.80 43.85 42.00 42.10 0.1M
2021-09-01 43.00 44.00 42.25 43.30 0.0M
2021-08-31 43.20 44.75 43.15 43.85 0.0M
2021-08-30 44.20 45.00 43.50 44.15 0.0M
2021-08-27 44.00 44.80 42.25 44.50 0.0M
2021-08-26 44.85 45.40 42.80 43.35 0.0M
2021-08-25 43.65 44.65 41.70 44.30 0.0M
2021-08-24 44.40 44.40 41.25 42.75 0.0M
2021-08-23 45.85 45.85 42.55 43.10 0.1M
2021-08-20 44.00 46.00 44.00 44.75 0.1M
2021-08-18 42.50 44.55 42.00 43.95 0.0M
2021-08-17 43.00 44.80 41.65 42.45 0.0M
2021-08-16 45.75 45.75 43.30 43.65 0.0M
2021-08-13 46.65 46.65 44.60 44.85 0.0M
2021-08-12 46.00 47.00 44.60 46.35 0.0M
2021-08-11 46.60 46.80 44.50 46.25 0.2M
2021-08-10 49.95 49.95 46.70 46.80 0.1M
2021-08-09 47.75 51.00 47.25 49.15 0.3M
2021-08-06 51.10 51.35 48.00 48.75 0.1M
2021-08-05 53.55 53.55 49.95 50.10 0.1M
2021-08-04 54.70 56.00 51.00 52.55 0.4M
2021-08-03 53.20 53.85 51.10 53.65 0.3M
2021-08-02 50.00 51.30 49.00 51.30 0.1M
2021-07-30 49.40 49.40 46.40 48.90 0.6M
2021-07-29 46.00 47.05 46.00 47.05 0.2M
2021-07-28 44.85 44.85 43.30 44.85 0.3M
2021-07-27 42.75 42.75 41.65 42.75 0.3M
2021-07-26 38.85 40.75 38.50 40.75 0.1M
2021-07-23 38.40 39.05 37.75 38.85 0.1M
2021-07-22 37.00 38.90 37.00 37.75 0.0M
2021-07-20 39.75 40.70 37.80 38.25 0.1M
2021-07-19 37.55 39.80 37.50 39.75 0.1M
2021-07-16 38.95 39.85 37.60 37.95 0.1M
2021-07-15 38.70 39.95 38.20 38.95 0.3M
2021-07-14 37.80 39.40 37.25 38.65 0.4M
2021-07-13 39.70 39.90 37.50 37.95 0.2M
2021-07-12 37.90 38.55 36.30 38.55 0.2M
2021-07-09 37.00 37.05 36.15 36.75 0.2M
2021-07-08 37.80 37.90 36.80 37.10 0.0M
2021-07-07 38.35 38.35 36.65 37.35 0.1M
2021-07-06 38.00 39.30 36.60 37.50 0.2M
2021-07-05 37.95 38.50 36.00 38.00 0.1M
2021-07-02 36.50 38.00 36.50 37.05 0.1M
2021-07-01 38.95 39.20 36.20 36.95 0.1M
2021-06-30 38.00 39.40 37.00 37.40 0.1M
2021-06-29 38.50 39.60 37.60 38.05 0.1M
2021-06-28 40.00 40.00 38.00 38.85 0.1M
2021-06-25 39.65 40.85 39.50 39.95 0.0M
2021-06-24 40.00 40.95 39.20 40.00 0.0M
2021-06-23 42.95 43.00 39.40 39.95 0.1M
2021-06-22 40.40 41.40 39.60 41.20 0.2M
2021-06-21 39.95 39.95 37.80 39.45 0.1M
2021-06-18 40.40 40.50 38.00 38.80 0.2M
2021-06-17 40.50 40.75 39.30 40.00 0.0M
2021-06-16 40.15 42.00 39.50 40.00 0.1M
2021-06-15 41.00 42.85 40.10 41.55 0.2M
2021-06-14 40.00 41.40 38.55 41.00 0.2M
2021-06-11 40.00 41.00 38.20 39.45 0.1M
2021-06-10 38.55 40.35 38.55 39.90 0.2M
2021-06-09 39.00 39.75 37.40 38.45 0.2M
2021-06-08 37.00 37.90 35.50 37.90 0.2M
2021-06-07 35.80 36.10 34.25 36.10 0.2M
2021-06-04 34.40 34.40 34.00 34.40 0.0M
2021-06-03 31.80 32.80 31.10 32.80 0.0M
2021-06-02 31.25 31.80 30.50 31.25 0.0M
2021-06-01 31.80 31.80 30.35 30.50 0.0M
2021-05-31 31.15 32.30 30.25 30.80 0.1M
2021-05-28 32.40 32.40 31.40 31.80 0.0M
2021-05-27 32.50 32.50 31.70 31.95 0.0M
2021-05-26 32.50 32.50 31.45 32.10 0.0M
2021-05-25 32.90 32.90 31.40 31.60 0.0M
2021-05-24 32.85 33.35 31.55 31.90 0.1M
2021-05-21 32.55 33.50 32.50 32.75 0.0M
2021-05-20 33.95 33.95 32.75 32.95 0.0M
2021-05-19 32.95 34.40 32.50 33.65 0.1M
2021-05-18 33.10 33.80 32.40 32.95 0.0M
2021-05-17 32.30 34.35 32.30 33.75 0.0M
2021-05-14 32.50 33.75 32.05 33.10 0.0M
2021-05-12 33.10 33.40 31.70 32.80 0.0M
2021-05-11 34.50 34.50 33.10 33.30 0.0M
2021-05-10 34.00 35.60 33.00 34.50 0.0M
2021-05-07 35.50 35.50 34.30 34.50 0.0M
2021-05-06 34.30 36.25 34.00 35.50 0.0M
2021-05-05 33.95 34.90 33.20 34.60 0.0M
2021-05-04 33.20 34.35 33.20 33.25 0.0M
2021-05-03 33.00 35.40 33.00 33.50 0.0M
2021-04-30 35.65 35.80 33.50 33.80 0.0M
2021-04-29 35.55 36.15 35.00 35.05 0.0M
2021-04-28 35.00 36.95 35.00 36.30 0.0M
2021-04-27 36.95 36.95 35.60 35.85 0.0M
2021-04-26 36.95 37.60 35.55 36.60 0.0M
2021-04-23 36.75 37.75 36.20 36.30 0.0M
2021-04-22 36.80 38.30 36.80 37.95 0.0M
2021-04-20 37.00 38.20 36.30 36.80 0.0M
2021-04-19 35.85 37.75 35.55 37.10 0.0M
2021-04-16 39.00 39.00 36.05 37.40 0.1M
2021-04-15 39.25 40.25 36.00 37.90 0.1M
2021-04-13 32.25 38.55 32.25 38.55 0.4M
2021-04-12 33.30 33.30 31.05 32.15 0.1M
2021-04-09 31.00 34.40 30.60 34.05 0.3M
2021-04-08 28.60 31.75 28.15 31.15 0.1M
2021-04-07 27.75 28.70 27.70 28.40 0.0M
2021-04-06 28.15 28.75 28.15 28.25 0.0M
2021-04-05 27.50 28.90 27.10 28.50 0.0M
2021-04-01 28.45 28.90 27.85 27.95 0.0M
2021-03-31 27.30 28.00 27.05 27.40 0.0M
2021-03-30 28.10 29.35 27.05 27.30 0.0M
2021-03-26 28.20 29.00 27.85 28.05 0.0M
2021-03-25 28.20 28.80 27.50 28.50 0.0M
2021-03-24 30.00 30.00 28.50 28.70 0.0M
2021-03-23 29.35 30.40 29.00 29.30 0.1M
2021-03-22 30.00 30.90 29.00 29.25 0.0M
2021-03-19 30.40 30.50 28.25 30.00 0.0M
2021-03-18 31.40 31.60 29.10 29.75 0.0M
2021-03-17 31.80 31.80 31.05 31.45 0.1M
2021-03-16 30.10 32.60 30.00 31.60 0.1M
2021-03-15 31.50 31.50 28.80 30.10 0.1M
2021-03-12 30.45 31.15 29.60 31.05 0.1M
2021-03-10 30.70 30.70 29.05 30.30 0.0M
2021-03-09 30.00 31.20 29.50 30.30 0.0M
2021-03-08 30.70 31.00 30.00 30.20 0.0M
2021-03-05 31.60 31.60 30.50 30.65 0.0M
2021-03-04 31.15 32.00 30.50 31.65 0.1M
2021-03-03 31.30 31.95 31.05 31.65 0.1M
2021-03-02 33.00 33.55 31.00 31.30 0.2M
2021-03-01 31.80 31.80 30.50 31.80 0.3M
2021-02-26 28.60 29.50 28.60 28.95 0.0M
2021-02-25 29.70 30.35 28.80 29.50 0.0M
2021-02-24 29.45 29.70 28.55 29.70 0.0M
2021-02-23 30.00 30.00 28.30 29.00 0.0M
2021-02-22 29.60 30.25 29.00 29.45 0.0M
2021-02-19 30.20 30.75 28.60 29.15 0.0M
2021-02-18 30.00 30.40 29.60 30.20 0.0M
2021-02-17 30.00 30.35 29.50 29.60 0.0M
2021-02-16 31.35 31.65 30.00 30.05 0.0M
2021-02-15 30.60 31.70 30.60 31.10 0.0M
2021-02-12 33.45 33.45 31.00 31.05 0.1M
2021-02-11 30.90 34.10 30.75 32.20 0.1M
2021-02-10 31.35 31.90 30.15 31.10 0.0M
2021-02-09 31.35 33.00 31.35 31.55 0.1M
2021-02-08 31.55 34.40 31.55 32.45 0.6M
2021-02-05 28.50 31.45 28.00 31.30 0.5M
2021-02-04 28.95 28.95 27.80 28.60 0.3M
2021-02-03 26.95 27.60 26.10 27.60 0.0M
2021-02-02 26.75 26.95 25.50 26.30 0.0M
2021-02-01 26.80 26.80 25.10 26.00 0.0M
2021-01-29 25.10 26.10 24.90 25.65 0.0M
2021-01-28 25.55 26.35 25.00 25.05 0.1M
2021-01-27 26.70 26.70 25.50 26.30 0.0M
2021-01-25 27.40 27.95 26.05 26.15 0.0M
2021-01-22 28.45 28.45 27.00 27.40 0.1M
2021-01-21 27.20 28.50 27.00 27.85 0.0M
2021-01-20 27.90 28.00 27.20 27.35 0.0M
2021-01-19 27.60 28.50 27.25 27.40 0.0M
2021-01-18 27.75 28.50 27.05 27.60 0.0M
2021-01-15 28.75 29.00 27.75 27.80 0.1M
2021-01-14 29.70 29.90 28.50 28.75 0.1M
2021-01-13 29.40 30.00 28.50 28.85 0.1M
2021-01-12 29.00 29.80 28.60 29.35 0.3M
2021-01-11 29.50 29.50 28.05 28.90 0.2M
2021-01-08 26.85 28.15 26.80 28.15 0.2M
2021-01-07 27.35 28.50 26.70 26.85 0.1M
2021-01-06 26.75 27.75 26.50 27.35 0.2M
2021-01-05 27.00 27.30 26.50 26.75 0.1M
2021-01-04 26.50 27.50 26.00 27.15 0.2M
2021-01-01 26.30 26.90 26.30 26.65 0.0M