Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,052.40
+73.90 (2.48%)
At close: Jan 21, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,080.90 | 3,100.85 | 3,031.00 | 3,043.75 | 3,043.75 | -1.20% | 324 |
| Dec 22, 2025 | 3,038.00 | 3,091.00 | 3,035.85 | 3,080.85 | 3,080.85 | 1.54% | 1,481 |
| Dec 19, 2025 | 3,079.90 | 3,079.90 | 3,002.25 | 3,034.10 | 3,034.10 | 0.57% | 755 |
| Dec 18, 2025 | 3,084.00 | 3,084.00 | 3,000.10 | 3,016.90 | 3,016.90 | -1.83% | 1,229 |
| Dec 17, 2025 | 3,070.00 | 3,114.05 | 3,048.40 | 3,073.05 | 3,073.05 | -0.41% | 644 |
| Dec 16, 2025 | 3,009.50 | 3,097.75 | 3,009.50 | 3,085.60 | 3,085.60 | -0.35% | 778 |
| Dec 15, 2025 | 3,051.95 | 3,109.90 | 3,050.20 | 3,096.55 | 3,096.55 | 1.47% | 28,889 |
| Dec 12, 2025 | 3,021.60 | 3,068.10 | 3,017.75 | 3,051.65 | 3,051.65 | 0.52% | 413 |
| Dec 11, 2025 | 3,031.00 | 3,045.50 | 2,980.00 | 3,035.80 | 3,035.80 | 0.27% | 487 |
| Dec 10, 2025 | 3,023.35 | 3,055.00 | 3,018.90 | 3,027.70 | 3,027.70 | -0.62% | 613 |
| Dec 9, 2025 | 2,991.40 | 3,073.65 | 2,948.00 | 3,046.60 | 3,046.60 | 1.09% | 36,763 |
| Dec 8, 2025 | 3,096.65 | 3,110.65 | 2,992.00 | 3,013.75 | 3,013.75 | -3.09% | 1,359 |
| 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 |