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
2022-12-30 151.80 153.40 147.05 148.60 0.0M
2022-12-29 145.00 152.30 142.75 149.40 0.1M
2022-12-28 143.50 146.50 140.00 145.10 0.0M
2022-12-27 140.10 147.30 139.50 143.45 0.1M
2022-12-26 131.40 143.05 131.40 143.05 0.1M
2022-12-23 137.40 140.00 136.25 136.25 0.1M
2022-12-22 150.90 152.70 143.40 143.40 0.1M
2022-12-21 158.00 162.00 150.80 150.90 0.1M
2022-12-20 158.00 160.85 156.20 158.70 0.0M
2022-12-19 161.95 162.00 155.30 159.95 0.0M
2022-12-16 153.70 163.00 153.70 158.40 0.1M
2022-12-15 168.00 170.00 158.30 159.50 0.2M
2022-12-14 159.40 162.85 157.00 162.85 0.1M
2022-12-13 150.95 155.10 146.80 155.10 0.2M
2022-12-12 144.00 149.70 144.00 147.75 0.0M
2022-12-09 148.00 150.95 140.20 145.40 0.1M
2022-12-08 148.00 149.00 146.75 147.50 0.0M
2022-12-07 151.70 151.70 147.65 148.50 0.0M
2022-12-06 149.90 153.00 148.00 150.30 0.0M
2022-12-05 149.80 154.45 149.00 150.05 0.1M
2022-12-02 153.00 155.00 150.00 152.25 0.1M
2022-12-01 155.00 155.00 150.15 152.05 0.1M
2022-11-30 154.50 154.95 146.00 152.30 0.2M
2022-11-29 145.50 153.75 145.00 152.00 0.1M
2022-11-28 157.90 157.90 147.80 148.30 0.1M
2022-11-25 149.65 150.75 145.05 150.75 0.1M
2022-11-24 138.50 143.60 138.50 143.60 0.1M
2022-11-23 139.00 141.60 135.00 136.80 0.1M
2022-11-22 145.00 149.00 138.80 139.15 0.1M
2022-11-21 148.00 148.70 142.50 146.10 0.0M
2022-11-18 157.90 157.90 146.10 147.65 0.1M
2022-11-17 142.25 155.00 142.25 151.90 0.3M
2022-11-16 155.00 155.00 147.65 147.65 0.2M
2022-11-15 155.40 155.45 151.50 155.40 0.3M
2022-11-14 143.00 148.05 142.00 148.05 0.2M
2022-11-11 142.00 146.25 135.20 141.00 0.5M
2022-11-10 139.45 139.45 135.00 139.30 1.0M
2022-11-09 132.85 132.85 132.85 132.85 0.1M
2022-11-07 126.55 126.55 126.55 126.55 0.1M
2022-11-04 120.55 120.55 120.55 120.55 0.0M
2022-11-03 114.85 114.85 114.85 114.85 0.0M
2022-11-02 109.40 109.40 109.40 109.40 0.0M
2022-11-01 104.50 104.95 101.95 104.20 0.1M
2022-10-31 104.30 105.50 102.00 103.35 0.0M
2022-10-28 104.95 105.50 102.00 103.85 0.0M
2022-10-27 105.00 105.00 101.75 104.00 0.0M
2022-10-25 104.90 104.95 101.20 103.75 0.0M
2022-10-24 105.00 108.00 101.50 104.95 0.0M
2022-10-21 105.40 106.40 102.30 103.20 0.0M
2022-10-20 104.00 104.40 100.00 103.50 0.0M
2022-10-19 106.45 106.50 101.00 102.15 0.0M
2022-10-18 105.40 108.00 103.20 103.65 0.0M
2022-10-17 104.00 108.00 104.00 105.50 0.0M
2022-10-14 108.50 112.40 104.00 104.65 0.0M
2022-10-13 107.25 111.95 105.05 109.45 0.1M
2022-10-12 106.10 111.00 106.10 108.10 0.0M
2022-10-11 115.50 117.45 109.05 109.45 0.1M
2022-10-10 118.00 118.00 112.00 114.75 0.1M
2022-10-07 117.00 119.75 115.50 117.45 0.1M
2022-10-06 111.95 115.15 109.45 115.15 0.1M
2022-10-04 108.80 111.00 106.00 109.70 0.0M
2022-10-03 109.60 112.90 104.10 105.90 0.0M
2022-09-30 110.30 111.90 107.00 109.40 0.0M
2022-09-29 112.00 112.85 107.20 110.30 0.0M
2022-09-28 110.00 114.70 106.00 108.05 0.1M
2022-09-27 110.00 112.70 107.00 110.50 0.0M
2022-09-26 103.50 111.00 103.50 108.20 0.1M
2022-09-23 112.00 112.00 106.95 107.75 0.1M
2022-09-22 103.00 112.60 103.00 112.55 0.1M
2022-09-21 108.05 114.70 106.40 107.25 0.1M
2022-09-20 116.50 116.50 111.00 111.65 0.1M
2022-09-19 118.00 119.55 112.15 113.05 0.1M
2022-09-16 125.10 125.10 117.05 118.00 0.1M
2022-09-15 123.95 127.90 119.00 122.65 0.1M
2022-09-14 118.00 125.00 115.80 123.70 0.1M
2022-09-13 124.05 124.05 117.85 119.85 0.1M
2022-09-12 131.00 131.00 122.00 124.05 0.2M
2022-09-09 114.00 125.55 114.00 125.55 0.4M
2022-09-08 129.75 130.00 119.60 119.60 0.3M
2022-09-07 124.40 125.85 115.00 125.85 0.5M
2022-09-06 119.90 119.90 112.00 119.90 0.8M
2022-09-05 114.20 114.20 114.20 114.20 0.1M
2022-09-02 108.80 108.80 106.00 108.80 0.2M
2022-09-01 98.70 103.65 97.05 103.65 0.2M
2022-08-30 98.75 98.80 96.25 98.75 0.3M
2022-08-29 90.30 94.10 85.85 94.10 0.2M
2022-08-26 89.65 89.65 87.00 89.65 0.2M
2022-08-25 83.90 86.15 83.90 85.40 0.0M
2022-08-24 83.30 87.00 83.30 84.15 0.1M
2022-08-23 93.00 93.00 85.00 87.60 0.8M
2022-08-22 88.60 88.60 88.60 88.60 0.1M
2022-08-19 78.80 84.40 78.80 84.40 0.1M
2022-08-18 76.00 81.95 76.00 80.40 0.1M
2022-08-17 76.95 79.85 76.55 78.95 0.1M
2022-08-16 80.60 80.60 76.00 76.85 0.2M
2022-08-12 82.70 83.80 78.10 78.25 0.1M
2022-08-11 80.35 85.70 80.10 82.20 0.2M
2022-08-10 84.15 84.15 77.50 84.15 0.5M
2022-08-08 80.15 80.15 80.15 80.15 0.0M
2022-08-05 76.35 76.35 76.35 76.35 0.0M
2022-08-04 73.25 74.85 71.15 72.75 0.1M
2022-08-03 69.00 73.00 69.00 72.55 0.1M
2022-08-02 70.00 70.85 68.00 70.15 0.0M
2022-08-01 67.55 70.00 67.55 69.05 0.0M
2022-07-29 69.40 69.40 67.00 68.40 0.0M
2022-07-28 69.00 69.70 68.10 68.55 0.0M
2022-07-27 68.25 69.80 68.00 68.75 0.0M
2022-07-26 71.50 71.50 67.05 68.30 0.0M
2022-07-25 72.00 72.00 70.00 70.30 0.0M
2022-07-22 72.50 73.70 70.05 70.40 0.0M
2022-07-21 72.95 74.40 70.00 70.85 0.1M
2022-07-20 73.00 73.00 69.00 71.45 0.0M
2022-07-19 67.80 71.70 67.20 70.75 0.0M
2022-07-18 68.25 69.70 68.00 69.15 0.0M
2022-07-15 69.00 70.55 68.25 68.25 0.0M
2022-07-14 71.45 71.50 68.20 70.15 0.0M
2022-07-13 70.45 71.00 67.05 70.10 0.0M
2022-07-12 67.85 69.90 65.55 68.40 0.0M
2022-07-11 65.00 67.75 65.00 66.85 0.0M
2022-07-08 66.10 68.40 65.75 66.25 0.0M
2022-07-07 67.40 68.00 66.05 67.30 0.0M
2022-07-06 64.25 69.00 64.25 67.40 0.0M
2022-07-05 68.60 69.15 67.00 67.10 0.0M
2022-07-04 71.50 71.50 67.15 68.60 0.0M
2022-07-01 72.40 72.40 68.20 69.75 0.0M
2022-06-30 68.50 71.40 68.00 70.85 0.1M
2022-06-29 66.05 69.00 66.00 68.60 0.0M
2022-06-28 64.85 67.80 62.70 67.40 0.0M
2022-06-27 62.70 65.00 60.25 64.70 0.0M
2022-06-24 61.80 62.60 60.05 62.05 0.0M
2022-06-23 60.85 61.20 59.05 61.05 0.0M
2022-06-22 62.40 62.65 59.20 59.80 0.0M
2022-06-21 61.40 61.45 59.00 61.15 0.0M
2022-06-20 62.45 63.75 57.10 58.55 0.0M
2022-06-17 62.50 64.50 60.80 63.65 0.0M
2022-06-16 65.90 65.90 60.80 62.10 0.1M
2022-06-15 68.25 71.00 64.00 64.65 0.1M
2022-06-14 66.65 69.90 64.80 65.95 0.1M
2022-06-13 70.90 71.30 67.05 68.70 0.0M
2022-06-10 70.50 73.00 68.00 71.95 0.0M
2022-06-09 72.00 72.10 70.30 71.55 0.0M
2022-06-08 73.90 73.90 70.60 71.25 0.0M
2022-06-07 72.80 73.85 70.00 72.45 0.0M
2022-06-06 70.00 74.70 70.00 72.35 0.0M
2022-06-03 71.90 74.90 68.25 72.85 0.2M
2022-06-02 64.90 72.75 63.60 71.90 0.2M
2022-06-01 65.00 65.60 64.00 64.55 0.0M
2022-05-31 64.95 65.50 63.85 64.25 0.0M
2022-05-30 64.20 65.90 63.50 64.15 0.0M
2022-05-27 66.60 66.95 63.85 64.75 0.0M
2022-05-26 65.00 67.00 61.50 65.30 0.0M
2022-05-25 65.50 68.70 63.00 65.80 0.1M
2022-05-24 68.40 68.40 64.20 64.85 0.0M
2022-05-23 70.00 71.00 66.00 67.05 0.0M
2022-05-20 68.50 71.40 65.00 69.45 0.2M
2022-05-19 64.10 66.85 63.50 65.60 0.0M
2022-05-18 61.85 68.00 60.95 66.90 0.2M
2022-05-17 59.00 62.95 57.05 61.85 0.1M
2022-05-16 55.60 58.50 55.60 57.45 0.0M
2022-05-13 59.40 59.95 55.05 55.50 0.1M
2022-05-12 58.20 60.00 55.00 56.85 0.0M
2022-05-11 61.00 62.45 57.10 58.65 0.0M
2022-05-10 63.50 64.75 60.55 61.20 0.0M
2022-05-09 63.00 64.35 62.10 62.55 0.0M
2022-05-06 66.10 66.10 62.55 63.35 0.0M
2022-05-05 65.40 66.95 63.20 66.10 0.1M
2022-05-04 69.30 69.30 62.55 63.15 0.1M
2022-05-02 63.80 68.75 63.70 67.50 0.1M
2022-04-29 67.00 67.40 64.45 65.00 0.0M
2022-04-28 66.80 68.50 64.00 66.10 0.1M
2022-04-27 65.15 67.80 64.00 65.20 0.0M
2022-04-26 69.50 69.50 65.55 66.50 0.0M
2022-04-25 68.00 68.90 66.10 66.40 0.0M
2022-04-22 69.05 70.90 67.25 68.50 0.0M
2022-04-21 71.00 71.00 68.00 70.20 0.0M
2022-04-20 68.05 69.95 68.05 69.25 0.0M
2022-04-19 70.40 72.45 67.50 68.85 0.0M
2022-04-18 73.20 73.20 69.00 69.75 0.0M
2022-04-13 72.55 75.95 71.40 71.95 0.1M
2022-04-12 76.00 76.00 72.50 72.65 0.0M
2022-04-11 76.00 76.20 72.35 74.65 0.0M
2022-04-08 77.00 77.80 73.00 74.40 0.0M
2022-04-07 81.95 81.95 73.00 75.50 0.2M
2022-04-06 77.50 81.75 75.10 79.70 0.2M
2022-04-05 69.80 77.90 68.50 76.65 0.3M
2022-04-04 67.05 70.70 67.05 69.00 0.0M
2022-04-01 66.00 69.00 65.30 68.45 0.0M
2022-03-31 64.60 67.50 64.60 66.60 0.0M
2022-03-30 63.80 68.95 62.50 66.00 0.1M
2022-03-29 63.15 63.95 61.30 61.60 0.1M
2022-03-28 65.00 66.00 61.35 64.25 0.1M
2022-03-25 63.95 67.25 63.10 65.00 0.1M
2022-03-24 64.70 64.70 62.20 63.05 0.0M
2022-03-23 63.95 65.70 63.05 64.80 0.2M
2022-03-22 65.00 65.00 62.50 62.80 0.1M
2022-03-21 66.05 66.95 64.00 64.55 0.0M
2022-03-17 65.15 67.50 64.00 66.05 0.1M
2022-03-16 67.00 67.40 63.80 64.25 0.1M
2022-03-15 65.75 67.40 63.90 65.15 0.0M
2022-03-14 68.00 68.50 65.30 66.30 0.0M
2022-03-11 68.80 69.00 67.10 68.30 0.0M
2022-03-10 70.50 71.50 67.10 68.85 0.0M
2022-03-09 67.05 70.40 67.05 69.55 0.2M
2022-03-08 61.00 69.00 61.00 67.00 0.1M
2022-03-07 60.95 62.25 59.00 61.75 0.1M
2022-03-04 66.40 66.60 62.20 62.95 0.1M
2022-03-03 67.75 68.25 64.25 65.85 0.0M
2022-03-02 61.15 70.70 61.15 66.85 0.1M
2022-02-28 61.00 63.85 60.30 62.90 0.1M
2022-02-25 60.10 63.65 60.10 63.25 0.0M
2022-02-24 63.50 64.70 57.50 58.30 0.1M
2022-02-23 70.00 70.00 65.10 66.60 0.1M
2022-02-22 63.85 67.00 61.35 64.45 0.0M
2022-02-21 66.50 69.00 64.60 65.15 0.1M
2022-02-18 72.00 72.00 66.00 67.40 0.0M
2022-02-17 73.00 73.00 69.10 69.90 0.0M
2022-02-16 72.30 73.75 67.00 71.75 0.1M
2022-02-15 66.70 68.60 63.00 68.15 0.1M
2022-02-14 67.05 69.35 63.15 64.30 0.1M
2022-02-11 70.80 73.00 68.75 69.65 0.2M
2022-02-10 74.70 74.70 71.30 72.15 0.1M
2022-02-09 75.25 75.25 71.55 73.10 0.1M
2022-02-08 72.95 74.75 72.00 72.80 0.2M
2022-02-07 71.20 75.50 70.20 71.75 0.8M
2022-02-04 83.25 83.25 83.25 83.25 0.1M
2022-02-03 91.90 94.85 90.00 92.45 0.1M
2022-02-02 94.00 94.00 89.00 91.30 0.1M
2022-02-01 91.80 93.15 89.00 90.00 0.1M
2022-01-31 86.00 95.50 86.00 90.65 0.2M
2022-01-28 90.80 91.50 86.60 87.10 0.1M
2022-01-27 86.00 89.60 83.30 88.90 0.1M
2022-01-25 84.00 87.85 82.25 86.20 0.1M
2022-01-24 89.90 90.90 83.00 83.95 0.2M
2022-01-21 92.60 94.30 88.25 89.75 0.1M
2022-01-20 96.00 96.00 91.50 92.20 0.0M
2022-01-19 90.50 95.70 88.40 93.50 0.2M
2022-01-18 97.10 97.95 89.20 90.60 0.2M
2022-01-17 101.00 101.00 97.05 98.25 0.1M
2022-01-14 98.95 101.00 96.60 99.35 0.1M
2022-01-13 96.70 99.45 95.55 98.10 0.1M
2022-01-12 100.20 100.20 95.55 96.90 0.3M
2022-01-11 101.25 102.90 97.00 97.75 0.7M
2022-01-10 92.95 99.65 90.70 96.50 0.5M
2022-01-07 89.95 93.25 87.05 90.65 0.3M
2022-01-06 89.95 90.10 88.00 88.35 0.1M
2022-01-05 86.60 91.90 86.50 89.50 0.2M
2022-01-04 89.90 89.90 85.10 88.00 0.2M
2022-01-03 90.70 90.70 87.00 88.50 0.1M