Timex Group India Ltd (TIMX)

TIMX
🏛️ インド →
355.05
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 343.90 357.00 340.00 355.05 0.1M
2025-09-26 358.40 358.40 337.00 341.70 0.1M
2025-09-25 359.30 367.00 349.20 354.55 0.2M
2025-09-24 358.00 366.00 351.10 359.30 0.1M
2025-09-23 362.80 362.80 350.00 357.15 0.1M
2025-09-22 371.00 371.00 351.00 359.10 0.1M
2025-09-19 358.00 358.00 342.50 355.35 0.2M
2025-09-18 356.95 359.75 340.00 355.20 0.1M
2025-09-17 355.00 360.00 345.00 351.85 0.2M
2025-09-16 340.00 353.40 336.60 353.40 0.4M
2025-09-15 323.95 336.60 313.65 336.60 0.3M
2025-09-12 318.00 323.00 316.00 320.60 0.1M
2025-09-11 323.00 323.90 316.00 321.20 0.1M
2025-09-10 322.65 326.00 315.00 321.25 0.2M
2025-09-09 329.00 331.35 317.60 322.65 0.2M
2025-09-08 308.90 326.65 299.95 326.65 0.4M
2025-09-05 318.00 319.00 305.90 311.10 0.7M
2025-09-04 332.00 332.00 312.55 322.00 0.5M
2025-09-03 328.00 336.05 322.95 328.85 0.4M
2025-09-02 320.00 329.00 317.50 325.45 0.3M
2025-09-01 323.00 329.90 305.15 320.00 0.7M
2025-08-29 308.00 317.35 304.40 317.35 0.6M
2025-08-28 295.00 306.05 292.40 302.25 0.7M
2025-08-26 281.00 295.95 278.00 291.50 0.6M
2025-08-25 279.80 291.45 277.10 281.90 0.4M
2025-08-22 288.00 292.00 275.20 277.60 0.3M
2025-08-21 293.75 303.85 286.10 288.50 1.9M
2025-08-20 273.50 289.40 273.50 289.40 0.4M
2025-08-19 283.00 287.00 273.00 275.65 0.3M
2025-08-18 289.95 289.95 281.10 283.80 0.7M
2025-08-14 278.00 284.90 271.20 276.15 0.5M
2025-08-13 263.75 274.75 257.15 274.75 0.8M
2025-08-12 271.00 274.30 260.70 261.70 0.8M
2025-08-11 289.00 289.00 274.40 274.40 0.8M
2025-08-08 286.00 288.80 282.00 288.80 0.5M
2025-08-07 277.00 284.50 259.05 275.05 1.9M
2025-08-06 267.40 272.65 266.15 272.65 0.4M
2025-08-05 246.10 259.70 245.80 259.70 0.7M
2025-08-04 253.00 253.00 245.25 247.35 1.0M
2025-08-01 244.75 244.75 235.00 244.75 3.4M
2025-07-31 233.10 233.10 233.10 233.10 0.2M
2025-07-30 222.00 222.00 222.00 222.00 0.1M
2025-07-29 201.00 211.45 200.00 211.45 0.2M
2025-07-28 213.00 213.10 201.40 201.40 0.6M
2025-07-25 221.00 222.65 211.80 212.00 0.6M
2025-07-24 222.95 225.00 219.40 222.90 0.3M
2025-07-23 217.70 227.90 217.70 222.95 0.5M
2025-07-22 220.95 223.00 216.00 217.05 0.5M
2025-07-21 222.60 224.80 220.50 220.95 0.2M
2025-07-18 226.75 229.00 222.25 223.70 0.2M
2025-07-17 225.10 229.40 225.10 226.35 0.3M
2025-07-16 223.75 229.80 223.50 226.60 0.5M
2025-07-15 223.70 226.75 222.20 224.35 0.2M
2025-07-14 225.00 226.95 221.15 222.35 0.3M
2025-07-11 228.40 231.85 224.25 225.40 0.3M
2025-07-10 233.90 234.70 229.00 230.15 0.2M
2025-07-09 226.10 237.70 226.10 232.70 1.3M
2025-07-08 231.75 231.75 225.35 226.40 0.4M
2025-07-07 232.00 234.00 225.55 229.25 1.0M
2025-07-04 221.00 230.90 219.00 230.90 1.7M
2025-07-03 221.55 222.30 217.60 219.95 0.5M
2025-07-02 223.00 224.90 217.10 219.80 1.5M
2025-07-01 213.10 225.90 210.70 224.25 13.0M
2025-06-30 215.25 215.25 215.25 215.25 0.1M
2025-06-27 226.55 226.55 226.55 226.55 0.0M
2025-06-26 238.45 238.45 238.45 238.45 0.0M
2025-06-25 251.00 251.00 251.00 251.00 0.0M
2025-06-24 263.00 271.00 260.05 264.20 0.0M
2025-06-23 256.00 264.75 253.10 258.80 0.1M
2025-06-20 255.00 262.35 253.70 259.55 0.0M
2025-06-19 258.40 261.00 250.50 254.75 0.0M
2025-06-18 257.10 263.80 254.00 255.90 0.0M
2025-06-17 267.00 269.85 256.10 260.75 0.0M
2025-06-16 273.70 273.70 265.60 267.30 0.0M
2025-06-13 267.00 276.45 264.05 273.25 0.0M
2025-06-12 281.70 283.65 270.00 270.95 0.0M
2025-06-11 288.20 289.90 275.65 279.15 0.1M
2025-06-10 270.00 281.30 266.05 280.60 0.1M
2025-06-09 274.00 275.35 267.55 267.95 0.0M
2025-06-06 275.00 278.00 264.15 270.75 0.0M
2025-06-05 255.55 270.90 251.25 270.90 0.1M
2025-06-04 260.00 264.75 256.00 258.00 0.0M
2025-06-03 263.95 271.45 260.00 262.40 0.0M
2025-06-02 263.25 275.00 260.05 263.95 0.0M
2025-05-30 264.00 266.00 257.00 263.25 0.0M
2025-05-29 269.55 271.35 258.90 260.85 0.1M
2025-05-28 269.00 278.00 263.05 269.55 0.1M
2025-05-27 274.80 274.95 262.00 266.55 0.1M
2025-05-26 272.00 284.50 260.20 271.75 0.1M
2025-05-23 278.90 289.90 265.20 272.30 0.3M
2025-05-22 243.95 264.20 238.15 264.20 0.2M
2025-05-21 250.00 250.00 232.00 240.20 0.1M
2025-05-20 229.80 250.30 223.00 249.75 0.3M
2025-05-19 212.75 232.70 210.05 227.55 0.3M
2025-05-16 220.00 220.00 211.65 212.75 0.1M
2025-05-15 222.55 224.70 213.05 216.40 0.1M
2025-05-14 221.95 230.00 221.25 222.55 0.1M
2025-05-13 228.50 232.80 218.00 220.35 0.1M
2025-05-12 230.00 240.00 228.40 230.15 0.2M
2025-05-09 210.40 228.90 205.55 222.25 0.3M
2025-05-08 203.80 234.50 200.25 214.65 0.8M
2025-05-07 180.00 196.25 175.00 196.25 0.9M
2025-05-06 163.80 165.90 162.05 163.55 0.1M
2025-05-05 164.40 166.70 161.00 162.80 0.1M
2025-05-02 156.50 167.00 156.00 163.20 0.1M
2025-04-30 162.80 164.95 154.10 156.65 0.0M
2025-04-29 167.50 167.50 161.00 162.80 0.0M
2025-04-28 171.10 173.35 164.05 165.15 0.1M
2025-04-25 180.50 183.45 165.10 171.10 0.1M
2025-04-24 184.70 187.00 180.10 181.10 0.1M
2025-04-23 178.80 184.65 170.25 183.40 0.1M
2025-04-22 175.40 180.00 171.50 176.20 0.1M
2025-04-21 177.50 182.00 172.10 173.80 0.1M
2025-04-17 158.10 175.75 158.10 173.05 0.2M
2025-04-16 165.75 165.75 157.30 159.45 0.1M
2025-04-15 163.60 166.75 158.25 164.40 0.0M
2025-04-11 164.80 166.10 159.20 161.65 0.0M
2025-04-09 162.10 162.10 157.55 158.25 0.0M
2025-04-08 160.00 168.40 156.05 161.30 0.0M
2025-04-07 163.50 163.50 150.05 157.00 0.0M
2025-04-04 165.80 168.50 163.10 164.95 0.0M
2025-04-03 168.85 169.50 163.20 164.35 0.0M
2025-04-02 167.85 174.65 165.60 168.90 0.0M
2025-04-01 152.90 176.00 152.90 167.85 0.1M
2025-03-28 158.45 159.00 153.10 154.45 0.0M
2025-03-27 152.85 159.90 148.65 156.20 0.1M
2025-03-26 161.00 163.95 148.95 151.90 0.0M
2025-03-25 164.95 166.80 158.05 159.50 0.0M
2025-03-24 159.90 167.80 158.05 163.95 0.1M
2025-03-21 155.90 158.35 154.00 155.75 0.0M
2025-03-20 152.70 155.95 149.10 154.20 0.1M
2025-03-19 153.60 153.60 146.90 149.05 0.1M
2025-03-18 150.05 154.05 148.10 148.50 0.0M
2025-03-17 159.60 159.60 148.10 150.05 0.1M
2025-03-13 158.90 162.00 154.60 155.80 0.0M
2025-03-12 163.95 164.00 154.15 159.20 0.0M
2025-03-11 168.75 168.75 158.70 160.25 0.1M
2025-03-10 171.00 172.00 166.50 166.70 0.0M
2025-03-07 171.00 173.00 168.00 171.25 0.0M
2025-03-06 169.75 171.65 168.30 169.75 0.0M
2025-03-05 170.00 171.90 162.00 166.40 0.0M
2025-03-04 163.05 167.85 158.40 165.95 0.0M
2025-03-03 166.00 166.00 150.80 163.05 0.0M
2025-02-28 161.60 168.05 160.50 162.40 0.0M
2025-02-27 165.20 168.00 163.00 165.20 0.0M
2025-02-25 174.50 175.35 165.00 165.65 0.0M
2025-02-24 160.00 184.00 158.25 169.65 0.1M
2025-02-21 162.75 165.00 157.60 163.05 0.0M
2025-02-20 167.45 167.45 160.25 160.85 0.0M
2025-02-19 159.20 165.20 159.20 162.00 0.0M
2025-02-18 167.50 167.50 158.25 159.05 0.0M
2025-02-17 166.45 166.95 157.20 164.65 0.0M
2025-02-14 178.90 178.90 163.05 166.45 0.1M
2025-02-13 171.00 179.10 171.00 175.95 0.0M
2025-02-12 170.60 178.75 170.60 173.05 0.0M
2025-02-11 179.95 179.95 169.00 172.20 0.0M
2025-02-10 177.00 181.00 175.25 176.30 0.0M
2025-02-07 179.00 181.80 177.00 178.90 0.0M
2025-02-06 177.70 181.60 177.70 179.65 0.0M
2025-02-05 185.00 185.00 172.00 179.60 0.0M
2025-02-04 184.90 186.85 181.40 183.30 0.0M
2025-02-03 184.20 190.00 179.00 180.10 0.1M
2025-02-01 195.90 195.90 185.00 186.35 0.0M
2025-01-31 194.00 198.00 186.55 190.40 0.3M
2025-01-30 193.00 204.00 190.00 199.25 0.2M
2025-01-29 183.10 187.05 182.15 186.20 0.0M
2025-01-28 176.05 184.95 168.00 182.15 0.1M
2025-01-27 185.70 188.80 175.20 176.05 0.0M
2025-01-24 189.50 191.95 185.80 187.10 0.0M
2025-01-23 183.05 191.65 180.00 188.20 0.0M
2025-01-22 187.85 191.40 181.10 183.85 0.0M
2025-01-21 193.00 195.75 185.20 186.90 0.0M
2025-01-20 188.00 196.35 187.50 194.35 0.0M
2025-01-17 195.50 197.85 186.40 187.80 0.0M
2025-01-16 197.70 197.70 190.40 193.80 0.0M
2025-01-15 185.80 191.00 184.00 186.15 0.0M
2025-01-14 175.10 188.00 175.10 185.80 0.1M
2025-01-13 184.00 188.00 170.25 173.05 0.1M
2025-01-10 198.00 202.00 184.20 186.45 0.1M
2025-01-09 199.00 204.60 194.05 196.25 0.0M
2025-01-08 204.00 204.90 196.00 202.20 0.0M
2025-01-07 197.90 205.00 194.20 202.45 0.1M
2025-01-06 207.00 207.00 188.05 191.60 0.1M
2025-01-03 208.50 210.00 201.05 202.25 0.0M
2025-01-02 201.00 210.00 201.00 208.50 0.1M
2025-01-01 193.00 205.00 188.00 202.75 0.1M