Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,097.30
-62.55 (-1.98%)
At close: Aug 4, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2,884.85 | 2,884.85 | 2,834.55 | 2,846.90 | 2,846.90 | -1.00% | 1,052 |
| Aug 8, 2025 | 2,948.95 | 2,948.95 | 2,858.90 | 2,875.65 | 2,875.65 | -0.76% | 1,913 |
| Aug 7, 2025 | 2,907.15 | 2,907.75 | 2,849.55 | 2,897.55 | 2,897.55 | -0.76% | 3,874 |
| Aug 6, 2025 | 3,000.00 | 3,002.90 | 2,886.00 | 2,919.60 | 2,919.60 | -2.63% | 6,793 |
| Aug 5, 2025 | 3,098.00 | 3,108.55 | 2,990.15 | 2,998.60 | 2,998.60 | -3.19% | 4,162 |
| Aug 4, 2025 | 3,105.00 | 3,111.00 | 3,009.85 | 3,097.30 | 3,097.30 | -1.98% | 7,268 |
| Aug 1, 2025 | 3,310.15 | 3,310.15 | 3,140.70 | 3,159.85 | 3,159.85 | -4.71% | 2,071 |
| Jul 31, 2025 | 3,279.00 | 3,368.60 | 3,279.00 | 3,315.90 | 3,315.90 | -2.19% | 1,615 |
| Jul 30, 2025 | 3,385.00 | 3,415.30 | 3,360.50 | 3,390.10 | 3,390.10 | 1.01% | 1,677 |
| Jul 29, 2025 | 3,491.85 | 3,491.85 | 3,339.05 | 3,356.35 | 3,356.35 | -2.67% | 3,486 |
| Jul 28, 2025 | 3,386.40 | 3,466.60 | 3,376.85 | 3,448.60 | 3,448.60 | 1.95% | 3,152 |
| Jul 25, 2025 | 3,480.05 | 3,482.15 | 3,371.00 | 3,382.80 | 3,382.80 | -3.82% | 6,482 |
| Jul 24, 2025 | 3,575.65 | 3,575.65 | 3,471.00 | 3,517.25 | 3,481.25 | -0.23% | 2,445 |
| Jul 23, 2025 | 3,505.05 | 3,570.80 | 3,501.95 | 3,525.40 | 3,489.32 | 0.52% | 4,549 |
| Jul 22, 2025 | 3,500.55 | 3,520.00 | 3,465.35 | 3,507.05 | 3,471.15 | 0.47% | 871 |
| Jul 21, 2025 | 3,422.95 | 3,510.00 | 3,400.00 | 3,490.75 | 3,455.02 | 1.44% | 2,478 |
| Jul 18, 2025 | 3,432.15 | 3,465.00 | 3,418.60 | 3,441.35 | 3,406.13 | 0.07% | 1,854 |
| Jul 17, 2025 | 3,449.95 | 3,449.95 | 3,381.30 | 3,438.80 | 3,403.60 | 1.03% | 1,460 |
| Jul 16, 2025 | 3,379.25 | 3,435.10 | 3,369.90 | 3,403.70 | 3,368.86 | 0.57% | 2,467 |
| Jul 15, 2025 | 3,406.05 | 3,417.00 | 3,360.00 | 3,384.25 | 3,349.61 | 0.36% | 1,427 |
| Jul 14, 2025 | 3,357.10 | 3,418.65 | 3,355.00 | 3,372.15 | 3,337.64 | 0.21% | 2,441 |
| Jul 11, 2025 | 3,350.05 | 3,391.40 | 3,326.40 | 3,365.20 | 3,330.76 | 0.49% | 1,329 |
| Jul 10, 2025 | 3,350.05 | 3,377.00 | 3,317.60 | 3,348.95 | 3,314.67 | -0.41% | 1,567 |
| Jul 9, 2025 | 3,287.05 | 3,388.10 | 3,287.05 | 3,362.80 | 3,328.38 | 1.47% | 2,445 |
| Jul 8, 2025 | 3,305.70 | 3,370.90 | 3,295.00 | 3,314.05 | 3,280.13 | -1.13% | 703 |
| Jul 7, 2025 | 3,308.00 | 3,361.25 | 3,278.65 | 3,352.05 | 3,317.74 | 1.30% | 802 |
| Jul 4, 2025 | 3,327.00 | 3,346.15 | 3,291.90 | 3,309.15 | 3,275.28 | -0.52% | 1,028 |
| Jul 3, 2025 | 3,369.00 | 3,410.85 | 3,309.70 | 3,326.30 | 3,292.25 | -1.85% | 1,269 |
| Jul 2, 2025 | 3,351.20 | 3,444.05 | 3,351.20 | 3,389.05 | 3,354.36 | -1.67% | 712 |
| Jul 1, 2025 | 3,528.15 | 3,528.15 | 3,422.90 | 3,446.60 | 3,411.32 | -1.36% | 3,573 |
| Jun 30, 2025 | 3,338.30 | 3,525.00 | 3,338.30 | 3,494.00 | 3,458.24 | 4.19% | 4,761 |
| Jun 27, 2025 | 3,300.05 | 3,484.20 | 3,300.05 | 3,353.50 | 3,319.18 | 0.63% | 6,220 |
| Jun 26, 2025 | 3,374.05 | 3,389.30 | 3,309.90 | 3,332.35 | 3,298.24 | -1.57% | 2,389 |
| Jun 25, 2025 | 3,389.00 | 3,405.20 | 3,348.55 | 3,385.65 | 3,351.00 | -0.07% | 3,204 |
| Jun 24, 2025 | 3,313.70 | 3,501.15 | 3,293.70 | 3,387.95 | 3,353.27 | 4.07% | 21,502 |
| Jun 23, 2025 | 3,299.95 | 3,299.95 | 3,227.40 | 3,255.35 | 3,222.03 | -0.66% | 617 |
| Jun 20, 2025 | 3,108.70 | 3,300.00 | 3,108.70 | 3,277.05 | 3,243.51 | 2.58% | 2,360 |
| Jun 19, 2025 | 3,205.05 | 3,237.65 | 3,176.05 | 3,194.60 | 3,161.90 | -1.31% | 1,655 |
| Jun 18, 2025 | 3,171.95 | 3,254.10 | 3,171.95 | 3,237.10 | 3,203.97 | 1.56% | 2,489 |
| Jun 17, 2025 | 3,316.50 | 3,316.50 | 3,183.80 | 3,187.50 | 3,154.88 | -1.94% | 2,026 |
| Jun 16, 2025 | 3,314.45 | 3,350.00 | 3,240.00 | 3,250.40 | 3,217.13 | -1.91% | 1,545 |
| Jun 13, 2025 | 3,181.95 | 3,359.00 | 3,179.05 | 3,313.70 | 3,279.78 | 1.54% | 2,910 |
| Jun 12, 2025 | 3,442.70 | 3,442.70 | 3,250.00 | 3,263.55 | 3,230.15 | -4.39% | 4,966 |
| Jun 11, 2025 | 3,405.95 | 3,467.95 | 3,401.10 | 3,413.40 | 3,378.46 | 0.60% | 3,367 |
| Jun 10, 2025 | 3,410.95 | 3,410.95 | 3,350.95 | 3,392.90 | 3,358.17 | 1.15% | 4,206 |
| Jun 9, 2025 | 3,303.05 | 3,370.10 | 3,282.90 | 3,354.40 | 3,320.07 | 1.45% | 1,921 |
| Jun 6, 2025 | 3,318.00 | 3,328.00 | 3,297.45 | 3,306.45 | 3,272.61 | 0.28% | 2,804 |
| Jun 5, 2025 | 3,289.90 | 3,314.90 | 3,279.10 | 3,297.10 | 3,263.35 | 0.72% | 1,989 |
| Jun 4, 2025 | 3,299.90 | 3,311.00 | 3,224.15 | 3,273.40 | 3,239.90 | 0.57% | 5,607 |
| Jun 3, 2025 | 3,239.95 | 3,309.95 | 3,179.80 | 3,254.95 | 3,221.64 | 2.62% | 7,102 |