Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,385.20
+27.35 (0.81%)
At close: Mar 6, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,329.30 | 3,393.90 | 3,309.30 | 3,385.20 | 3,385.20 | 0.81% | 1,991 |
| Mar 5, 2026 | 3,181.75 | 3,380.10 | 3,181.75 | 3,357.85 | 3,357.85 | 3.81% | 995 |
| Mar 4, 2026 | 3,312.50 | 3,368.00 | 3,175.20 | 3,234.75 | 3,234.75 | -4.06% | 25,372 |
| Mar 2, 2026 | 3,403.40 | 3,428.00 | 3,315.00 | 3,371.80 | 3,371.80 | -2.80% | 2,654 |
| Feb 27, 2026 | 3,361.00 | 3,495.00 | 3,350.15 | 3,468.90 | 3,468.90 | 3.16% | 5,064 |
| Feb 26, 2026 | 3,338.50 | 3,380.00 | 3,303.15 | 3,362.55 | 3,362.55 | 0.90% | 1,065 |
| Feb 25, 2026 | 3,207.75 | 3,350.00 | 3,207.75 | 3,332.55 | 3,332.55 | 2.48% | 1,460 |
| Feb 24, 2026 | 3,209.75 | 3,260.00 | 3,208.05 | 3,251.75 | 3,251.75 | 1.07% | 2,562 |
| Feb 23, 2026 | 3,161.55 | 3,227.05 | 3,094.65 | 3,217.30 | 3,217.30 | 2.01% | 1,341 |
| Feb 20, 2026 | 3,139.50 | 3,187.35 | 3,126.55 | 3,154.05 | 3,154.05 | 0.03% | 1,265 |
| Feb 19, 2026 | 3,142.10 | 3,178.25 | 3,136.70 | 3,153.05 | 3,153.05 | -0.24% | 348 |
| Feb 18, 2026 | 3,160.30 | 3,171.65 | 3,110.50 | 3,160.60 | 3,160.60 | 0.01% | 320 |
| Feb 17, 2026 | 3,044.00 | 3,177.25 | 3,034.90 | 3,160.25 | 3,160.25 | 3.82% | 1,118 |
| Feb 16, 2026 | 3,007.45 | 3,067.10 | 2,996.70 | 3,043.95 | 3,043.95 | -1.40% | 2,073 |
| Feb 13, 2026 | 3,072.05 | 3,127.50 | 3,050.00 | 3,087.25 | 3,087.25 | -1.19% | 1,168 |
| Feb 12, 2026 | 3,195.05 | 3,207.40 | 3,112.75 | 3,124.50 | 3,124.50 | -2.14% | 258 |
| Feb 11, 2026 | 3,238.05 | 3,275.95 | 3,167.00 | 3,192.80 | 3,192.80 | -1.29% | 1,260 |
| Feb 10, 2026 | 3,232.10 | 3,270.05 | 3,164.75 | 3,234.50 | 3,234.50 | -1.59% | 876 |
| Feb 9, 2026 | 3,044.20 | 3,328.65 | 3,044.20 | 3,286.65 | 3,286.65 | 1.39% | 2,210 |
| Feb 6, 2026 | 3,189.95 | 3,245.00 | 3,160.35 | 3,241.50 | 3,241.50 | 1.94% | 2,132 |
| Feb 5, 2026 | 3,073.15 | 3,198.00 | 3,012.45 | 3,179.90 | 3,179.90 | -2.19% | 6,768 |
| Feb 4, 2026 | 3,001.95 | 3,289.00 | 3,001.95 | 3,250.95 | 3,250.95 | -0.08% | 1,616 |
| Feb 3, 2026 | 3,036.65 | 3,338.10 | 3,036.65 | 3,253.45 | 3,253.45 | 7.43% | 14,765 |
| Feb 2, 2026 | 3,002.50 | 3,038.75 | 2,988.80 | 3,028.55 | 3,028.55 | -0.11% | 1,011 |
| Feb 1, 2026 | 2,939.10 | 3,039.90 | 2,939.10 | 3,031.75 | 3,031.75 | 3.15% | 42,118 |
| Jan 30, 2026 | 2,925.00 | 2,976.90 | 2,890.85 | 2,939.05 | 2,939.05 | -0.34% | 1,506 |
| Jan 29, 2026 | 2,947.25 | 2,998.00 | 2,940.75 | 2,949.20 | 2,949.20 | -1.24% | 810 |
| Jan 28, 2026 | 3,024.95 | 3,024.95 | 2,920.65 | 2,986.25 | 2,986.25 | 0.43% | 393 |
| Jan 27, 2026 | 3,000.00 | 3,043.10 | 2,958.10 | 2,973.35 | 2,973.35 | -1.62% | 923 |
| Jan 23, 2026 | 3,041.25 | 3,056.10 | 3,000.00 | 3,022.35 | 3,022.35 | -0.62% | 690 |
| Jan 22, 2026 | 3,089.15 | 3,111.25 | 3,004.45 | 3,041.25 | 3,041.25 | -0.37% | 1,251 |
| Jan 21, 2026 | 2,978.15 | 3,065.00 | 2,944.90 | 3,052.40 | 3,052.40 | 2.48% | 768 |
| Jan 20, 2026 | 2,952.35 | 3,007.40 | 2,950.50 | 2,978.50 | 2,978.50 | -0.27% | 540 |
| Jan 19, 2026 | 2,988.95 | 3,009.45 | 2,947.25 | 2,986.65 | 2,986.65 | -0.37% | 602 |
| Jan 16, 2026 | 3,011.10 | 3,028.90 | 2,980.00 | 2,997.85 | 2,997.85 | -1.74% | 794 |
| Jan 14, 2026 | 3,037.40 | 3,065.55 | 3,025.15 | 3,050.90 | 3,050.90 | 0.43% | 500 |
| Jan 13, 2026 | 2,905.15 | 3,059.75 | 2,905.15 | 3,037.75 | 3,037.75 | 2.69% | 754 |
| Jan 12, 2026 | 2,901.85 | 2,983.10 | 2,893.95 | 2,958.30 | 2,958.30 | 0.37% | 2,481 |
| Jan 9, 2026 | 2,962.75 | 2,975.95 | 2,921.70 | 2,947.50 | 2,947.50 | -1.08% | 489 |
| Jan 8, 2026 | 3,026.30 | 3,058.75 | 2,960.05 | 2,979.70 | 2,979.70 | -1.54% | 754 |
| Jan 7, 2026 | 3,071.35 | 3,078.80 | 3,015.75 | 3,026.25 | 3,026.25 | -1.41% | 826 |
| Jan 6, 2026 | 3,087.15 | 3,087.15 | 3,051.00 | 3,069.50 | 3,069.50 | -0.48% | 375 |
| Jan 5, 2026 | 2,980.05 | 3,108.50 | 2,980.05 | 3,084.25 | 3,084.25 | 1.12% | 29,969 |
| Jan 2, 2026 | 3,037.30 | 3,058.80 | 3,021.70 | 3,050.20 | 3,050.20 | 0.43% | 3,851 |
| Jan 1, 2026 | 3,003.25 | 3,050.00 | 2,988.45 | 3,037.20 | 3,037.20 | 0.94% | 1,022 |
| Dec 31, 2025 | 2,965.05 | 3,034.90 | 2,960.10 | 3,008.80 | 3,008.80 | 1.47% | 1,123 |
| Dec 30, 2025 | 2,910.10 | 3,007.45 | 2,910.10 | 2,965.30 | 2,965.30 | -0.48% | 2,080 |
| Dec 29, 2025 | 2,955.55 | 3,006.20 | 2,938.00 | 2,979.75 | 2,979.75 | -0.29% | 1,834 |
| Dec 26, 2025 | 3,049.25 | 3,057.40 | 2,985.30 | 2,988.45 | 2,988.45 | -2.46% | 290 |
| Dec 24, 2025 | 3,043.80 | 3,070.35 | 3,028.55 | 3,063.70 | 3,063.70 | 0.66% | 1,749 |