Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,133.15
+59.45 (1.93%)
At close: Dec 4, 2025
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,076.05 | 3,152.10 | 3,075.00 | 3,110.00 | 3,110.00 | -0.74% | 51,240 |
| Dec 4, 2025 | 3,028.50 | 3,150.00 | 3,028.50 | 3,133.15 | 3,133.15 | 1.93% | 101,156 |
| Dec 3, 2025 | 3,132.20 | 3,155.40 | 3,060.25 | 3,073.70 | 3,073.70 | -2.90% | 1,172 |
| Dec 2, 2025 | 3,137.60 | 3,173.00 | 3,109.45 | 3,165.50 | 3,165.50 | 0.40% | 21,215 |
| Dec 1, 2025 | 3,030.05 | 3,163.05 | 3,030.05 | 3,152.90 | 3,152.90 | -0.02% | 1,305 |
| Nov 28, 2025 | 3,155.00 | 3,168.45 | 2,850.30 | 3,153.55 | 3,153.55 | 0.26% | 43,411 |
| Nov 27, 2025 | 3,140.20 | 3,159.05 | 3,120.00 | 3,145.35 | 3,145.35 | 0.16% | 3,031 |
| Nov 26, 2025 | 3,000.25 | 3,232.90 | 3,000.25 | 3,140.20 | 3,140.20 | 0.83% | 21,094 |
| Nov 25, 2025 | 3,075.25 | 3,131.80 | 3,063.60 | 3,114.35 | 3,114.35 | -0.55% | 1,918 |
| Nov 24, 2025 | 3,067.70 | 3,155.90 | 3,056.45 | 3,131.55 | 3,131.55 | 2.03% | 1,120 |
| Nov 21, 2025 | 2,986.60 | 3,080.00 | 2,986.60 | 3,069.10 | 3,069.10 | -0.64% | 1,390 |
| Nov 20, 2025 | 3,067.45 | 3,096.75 | 3,058.90 | 3,088.75 | 3,088.75 | 0.13% | 1,165 |
| Nov 19, 2025 | 3,077.00 | 3,105.20 | 3,046.60 | 3,084.65 | 3,084.65 | -0.39% | 897 |
| Nov 18, 2025 | 3,129.85 | 3,130.00 | 3,058.05 | 3,096.80 | 3,096.80 | -0.74% | 945 |
| Nov 17, 2025 | 3,079.25 | 3,139.95 | 3,051.65 | 3,119.90 | 3,119.90 | 1.73% | 5,102 |
| Nov 14, 2025 | 3,051.60 | 3,071.00 | 3,015.45 | 3,066.90 | 3,066.90 | -0.03% | 2,291 |
| Nov 13, 2025 | 2,989.60 | 3,085.70 | 2,989.60 | 3,067.90 | 3,067.90 | -0.07% | 1,560 |
| Nov 12, 2025 | 3,045.15 | 3,104.10 | 3,021.10 | 3,070.10 | 3,070.10 | 0.60% | 2,239 |
| Nov 11, 2025 | 2,972.65 | 3,061.95 | 2,972.65 | 3,051.85 | 3,051.85 | 0.93% | 3,128 |
| Nov 10, 2025 | 3,045.55 | 3,049.15 | 2,999.00 | 3,023.75 | 3,023.75 | 0.31% | 77,883 |
| Nov 7, 2025 | 3,046.90 | 3,053.10 | 2,975.45 | 3,014.55 | 3,014.55 | -1.29% | 2,815 |
| Nov 6, 2025 | 3,025.45 | 3,083.00 | 2,990.00 | 3,054.00 | 3,054.00 | 0.07% | 4,943 |
| Nov 4, 2025 | 2,991.20 | 3,086.55 | 2,965.00 | 3,052.00 | 3,052.00 | -0.25% | 3,606 |
| Nov 3, 2025 | 3,153.70 | 3,153.70 | 3,047.55 | 3,059.50 | 3,059.50 | -2.91% | 2,891 |
| Oct 31, 2025 | 3,046.00 | 3,178.35 | 3,046.00 | 3,151.35 | 3,151.35 | 3.14% | 1,900 |
| Oct 30, 2025 | 3,027.00 | 3,061.00 | 3,007.90 | 3,055.50 | 3,055.50 | 1.43% | 18,599 |
| Oct 29, 2025 | 3,035.20 | 3,040.00 | 2,989.60 | 3,012.35 | 3,012.35 | -0.75% | 40,091 |
| Oct 28, 2025 | 3,032.05 | 3,046.00 | 3,019.80 | 3,035.20 | 3,035.20 | 0.49% | 418 |
| Oct 27, 2025 | 2,989.25 | 3,026.50 | 2,974.35 | 3,020.35 | 3,020.35 | 1.06% | 592 |
| Oct 24, 2025 | 2,980.00 | 2,992.00 | 2,971.20 | 2,988.65 | 2,988.65 | 0.29% | 347 |
| Oct 23, 2025 | 3,046.95 | 3,046.95 | 2,932.55 | 2,979.95 | 2,979.95 | 0.57% | 2,137 |
| Oct 21, 2025 | 2,944.10 | 2,974.90 | 2,943.30 | 2,963.20 | 2,963.20 | 1.35% | 278 |
| Oct 20, 2025 | 2,953.60 | 2,953.60 | 2,909.00 | 2,923.65 | 2,923.65 | -0.91% | 296 |
| Oct 17, 2025 | 2,952.00 | 2,965.70 | 2,924.10 | 2,950.60 | 2,950.60 | 0.12% | 649 |
| Oct 16, 2025 | 2,942.60 | 2,954.05 | 2,915.00 | 2,947.10 | 2,947.10 | 0.44% | 25,100 |
| Oct 15, 2025 | 2,908.05 | 2,979.90 | 2,890.00 | 2,934.05 | 2,934.05 | 0.83% | 386,748 |
| Oct 14, 2025 | 2,931.45 | 2,952.00 | 2,872.75 | 2,910.00 | 2,910.00 | -0.73% | 2,413 |
| Oct 13, 2025 | 2,956.05 | 2,982.15 | 2,910.00 | 2,931.45 | 2,931.45 | -1.74% | 986 |
| Oct 10, 2025 | 2,980.05 | 2,993.15 | 2,956.00 | 2,983.35 | 2,983.35 | 0.17% | 234 |
| Oct 9, 2025 | 3,050.00 | 3,050.00 | 2,943.40 | 2,978.15 | 2,978.15 | 0.83% | 610 |
| Oct 8, 2025 | 3,019.05 | 3,019.05 | 2,949.35 | 2,953.65 | 2,953.65 | -2.44% | 865 |
| Oct 7, 2025 | 2,965.05 | 3,037.55 | 2,965.05 | 3,027.40 | 3,027.40 | 0.26% | 531 |
| Oct 6, 2025 | 3,032.05 | 3,069.80 | 3,010.35 | 3,019.45 | 3,019.45 | -1.85% | 1,540 |
| Oct 3, 2025 | 3,068.25 | 3,087.60 | 3,019.40 | 3,076.35 | 3,076.35 | 0.25% | 1,212 |
| Oct 1, 2025 | 3,004.40 | 3,082.90 | 2,982.05 | 3,068.70 | 3,068.70 | 1.97% | 460 |
| Sep 30, 2025 | 2,977.75 | 3,014.05 | 2,977.75 | 3,009.45 | 3,009.45 | 0.54% | 1,040 |
| Sep 29, 2025 | 2,950.05 | 3,004.30 | 2,935.45 | 2,993.15 | 2,993.15 | -0.54% | 1,350 |
| Sep 26, 2025 | 3,069.95 | 3,069.95 | 2,954.10 | 3,009.45 | 3,009.45 | -0.62% | 1,975 |
| Sep 25, 2025 | 3,014.95 | 3,038.75 | 2,972.00 | 3,028.35 | 3,028.35 | 0.54% | 671 |
| Sep 24, 2025 | 3,001.00 | 3,038.85 | 2,993.10 | 3,012.20 | 3,012.20 | -1.16% | 1,115 |