Skip to main content
logo
Timken India Limited (BOM:522113)
India flag India · Delayed Price · Currency is INR
3,055.50
+43.15 (1.43%)
At close: Oct 30, 2025

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,046.003,178.353,046.003,151.353,151.353.14%1,900
Oct 30, 20253,027.003,061.003,007.903,055.503,055.501.43%18,599
Oct 29, 20253,035.203,040.002,989.603,012.353,012.35-0.75%40,091
Oct 28, 20253,032.053,046.003,019.803,035.203,035.200.49%418
Oct 27, 20252,989.253,026.502,974.353,020.353,020.351.06%592
Oct 24, 20252,980.002,992.002,971.202,988.652,988.650.29%347
Oct 23, 20253,046.953,046.952,932.552,979.952,979.950.57%2,137
Oct 21, 20252,944.102,974.902,943.302,963.202,963.201.35%278
Oct 20, 20252,953.602,953.602,909.002,923.652,923.65-0.91%296
Oct 17, 20252,952.002,965.702,924.102,950.602,950.600.12%649
Oct 16, 20252,942.602,954.052,915.002,947.102,947.100.44%25,100
Oct 15, 20252,908.052,979.902,890.002,934.052,934.050.83%386,748
Oct 14, 20252,931.452,952.002,872.752,910.002,910.00-0.73%2,413
Oct 13, 20252,956.052,982.152,910.002,931.452,931.45-1.74%986
Oct 10, 20252,980.052,993.152,956.002,983.352,983.350.17%234
Oct 9, 20253,050.003,050.002,943.402,978.152,978.150.83%610
Oct 8, 20253,019.053,019.052,949.352,953.652,953.65-2.44%865
Oct 7, 20252,965.053,037.552,965.053,027.403,027.400.26%531
Oct 6, 20253,032.053,069.803,010.353,019.453,019.45-1.85%1,540
Oct 3, 20253,068.253,087.603,019.403,076.353,076.350.25%1,212
Oct 1, 20253,004.403,082.902,982.053,068.703,068.701.97%460
Sep 30, 20252,977.753,014.052,977.753,009.453,009.450.54%1,040
Sep 29, 20252,950.053,004.302,935.452,993.152,993.15-0.54%1,350
Sep 26, 20253,069.953,069.952,954.103,009.453,009.45-0.62%1,975
Sep 25, 20253,014.953,038.752,972.003,028.353,028.350.54%671
Sep 24, 20253,001.003,038.852,993.103,012.203,012.20-1.16%1,115
Sep 23, 20253,042.853,068.453,020.003,047.603,047.60-0.08%2,085
Sep 22, 20253,000.053,070.253,000.053,049.953,049.950.22%42,195
Sep 19, 20253,052.103,053.153,024.053,043.253,043.25-0.23%939
Sep 18, 20253,051.653,058.003,020.003,050.403,050.40-0.04%1,962
Sep 17, 20253,047.003,060.003,024.003,051.603,051.600.16%3,130
Sep 16, 20253,069.653,069.653,038.303,046.803,046.800.68%1,241
Sep 15, 20253,052.853,052.853,020.903,026.303,026.300.14%640
Sep 12, 20253,040.053,055.953,012.603,021.953,021.95-0.35%894
Sep 11, 20253,035.753,046.353,001.653,032.603,032.600.34%1,497
Sep 10, 20252,967.103,030.002,960.003,022.403,022.403.08%279,209
Sep 9, 20252,923.902,943.952,905.402,932.202,932.200.40%1,167
Sep 8, 20252,979.952,979.952,855.402,920.502,920.501.47%2,551
Sep 5, 20252,999.952,999.952,847.002,878.102,878.100.04%1,810
Sep 4, 20252,906.352,926.952,867.552,876.852,876.85-1.86%3,571
Sep 3, 20252,920.052,948.602,920.002,931.452,931.45-0.04%1,162
Sep 2, 20252,942.302,955.002,884.552,932.552,932.55-0.03%3,953
Sep 1, 20252,961.952,961.952,872.852,933.552,933.551.87%1,023
Aug 29, 20252,858.102,912.002,848.352,879.752,879.75-0.18%1,755
Aug 28, 20252,948.352,948.352,850.602,884.852,884.85-1.11%653
Aug 26, 20253,025.553,025.552,909.502,917.352,917.35-3.57%2,132
Aug 25, 20253,029.953,108.603,000.003,025.353,025.350.58%3,308
Aug 22, 20252,989.553,034.002,989.553,008.003,008.000.99%1,006
Aug 21, 20252,858.303,020.702,858.302,978.402,978.400.76%1,735
Aug 20, 20252,964.952,969.002,933.002,955.852,955.850.46%1,777