Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,050.40
-1.20 (-0.04%)
At close: Sep 18, 2025
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,052.10 | 3,053.15 | 3,024.05 | 3,043.25 | 3,043.25 | -0.23% | 939 |
| Sep 18, 2025 | 3,051.65 | 3,058.00 | 3,020.00 | 3,050.40 | 3,050.40 | -0.04% | 1,962 |
| Sep 17, 2025 | 3,047.00 | 3,060.00 | 3,024.00 | 3,051.60 | 3,051.60 | 0.16% | 3,130 |
| Sep 16, 2025 | 3,069.65 | 3,069.65 | 3,038.30 | 3,046.80 | 3,046.80 | 0.68% | 1,241 |
| Sep 15, 2025 | 3,052.85 | 3,052.85 | 3,020.90 | 3,026.30 | 3,026.30 | 0.14% | 640 |
| Sep 12, 2025 | 3,040.05 | 3,055.95 | 3,012.60 | 3,021.95 | 3,021.95 | -0.35% | 894 |
| Sep 11, 2025 | 3,035.75 | 3,046.35 | 3,001.65 | 3,032.60 | 3,032.60 | 0.34% | 1,497 |
| Sep 10, 2025 | 2,967.10 | 3,030.00 | 2,960.00 | 3,022.40 | 3,022.40 | 3.08% | 279,209 |
| Sep 9, 2025 | 2,923.90 | 2,943.95 | 2,905.40 | 2,932.20 | 2,932.20 | 0.40% | 1,167 |
| Sep 8, 2025 | 2,979.95 | 2,979.95 | 2,855.40 | 2,920.50 | 2,920.50 | 1.47% | 2,551 |
| Sep 5, 2025 | 2,999.95 | 2,999.95 | 2,847.00 | 2,878.10 | 2,878.10 | 0.04% | 1,810 |
| Sep 4, 2025 | 2,906.35 | 2,926.95 | 2,867.55 | 2,876.85 | 2,876.85 | -1.86% | 3,571 |
| Sep 3, 2025 | 2,920.05 | 2,948.60 | 2,920.00 | 2,931.45 | 2,931.45 | -0.04% | 1,162 |
| Sep 2, 2025 | 2,942.30 | 2,955.00 | 2,884.55 | 2,932.55 | 2,932.55 | -0.03% | 3,953 |
| Sep 1, 2025 | 2,961.95 | 2,961.95 | 2,872.85 | 2,933.55 | 2,933.55 | 1.87% | 1,023 |
| Aug 29, 2025 | 2,858.10 | 2,912.00 | 2,848.35 | 2,879.75 | 2,879.75 | -0.18% | 1,755 |
| Aug 28, 2025 | 2,948.35 | 2,948.35 | 2,850.60 | 2,884.85 | 2,884.85 | -1.11% | 653 |
| Aug 26, 2025 | 3,025.55 | 3,025.55 | 2,909.50 | 2,917.35 | 2,917.35 | -3.57% | 2,132 |
| Aug 25, 2025 | 3,029.95 | 3,108.60 | 3,000.00 | 3,025.35 | 3,025.35 | 0.58% | 3,308 |
| Aug 22, 2025 | 2,989.55 | 3,034.00 | 2,989.55 | 3,008.00 | 3,008.00 | 0.99% | 1,006 |
| Aug 21, 2025 | 2,858.30 | 3,020.70 | 2,858.30 | 2,978.40 | 2,978.40 | 0.76% | 1,735 |
| Aug 20, 2025 | 2,964.95 | 2,969.00 | 2,933.00 | 2,955.85 | 2,955.85 | 0.46% | 1,777 |
| Aug 19, 2025 | 2,989.95 | 2,989.95 | 2,833.85 | 2,942.25 | 2,942.25 | 3.18% | 2,693 |
| Aug 18, 2025 | 2,942.95 | 2,942.95 | 2,832.10 | 2,851.60 | 2,851.60 | 0.57% | 1,330 |
| Aug 14, 2025 | 2,993.95 | 2,993.95 | 2,832.35 | 2,835.35 | 2,835.35 | -0.53% | 1,006 |
| Aug 13, 2025 | 2,993.95 | 2,993.95 | 2,841.00 | 2,850.45 | 2,850.45 | -1.47% | 1,642 |
| Aug 12, 2025 | 2,875.35 | 2,909.40 | 2,845.95 | 2,893.10 | 2,893.10 | 1.62% | 1,569 |
| 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 |