Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,629.00
-7.65 (-0.21%)
At close: May 29, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,636.65 | 3,640.35 | 3,600.00 | 3,629.00 | 3,629.00 | -0.21% | 937 |
| May 27, 2026 | 3,605.60 | 3,648.85 | 3,605.60 | 3,636.65 | 3,636.65 | 0.86% | 1,640 |
| May 26, 2026 | 3,618.85 | 3,649.00 | 3,585.40 | 3,605.50 | 3,605.50 | -0.37% | 6,692 |
| May 25, 2026 | 3,767.45 | 3,775.00 | 3,610.00 | 3,618.90 | 3,618.90 | -3.52% | 4,361 |
| May 22, 2026 | 3,710.00 | 3,765.00 | 3,678.00 | 3,750.85 | 3,750.85 | 1.13% | 2,612 |
| May 21, 2026 | 3,670.15 | 3,761.00 | 3,670.15 | 3,709.05 | 3,709.05 | 1.43% | 10,160 |
| May 20, 2026 | 3,517.45 | 3,736.00 | 3,516.70 | 3,656.65 | 3,656.65 | 3.31% | 415,995 |
| May 19, 2026 | 3,454.65 | 3,578.80 | 3,430.10 | 3,539.45 | 3,539.45 | 3.22% | 1,684 |
| May 18, 2026 | 3,504.30 | 3,506.80 | 3,410.50 | 3,428.95 | 3,428.95 | -2.94% | 2,234 |
| May 15, 2026 | 3,512.00 | 3,574.35 | 3,465.50 | 3,532.70 | 3,532.70 | 0.64% | 1,392 |
| May 14, 2026 | 3,624.85 | 3,624.85 | 3,497.50 | 3,510.40 | 3,510.40 | -1.72% | 43,269 |
| May 13, 2026 | 3,612.25 | 3,644.35 | 3,568.00 | 3,571.90 | 3,571.90 | -1.06% | 1,690 |
| May 12, 2026 | 3,610.00 | 3,620.00 | 3,570.00 | 3,610.00 | 3,610.00 | -0.22% | 188,885 |
| May 11, 2026 | 3,594.95 | 3,643.00 | 3,484.65 | 3,618.05 | 3,618.05 | 0.70% | 4,168 |
| May 8, 2026 | 3,460.00 | 3,632.20 | 3,460.00 | 3,592.95 | 3,592.95 | 3.75% | 115,991 |
| May 7, 2026 | 3,475.20 | 3,550.00 | 3,450.95 | 3,463.25 | 3,463.25 | 0.55% | 5,150 |
| May 6, 2026 | 3,405.15 | 3,460.70 | 3,405.15 | 3,444.20 | 3,444.20 | 0.79% | 1,971 |
| May 5, 2026 | 3,494.85 | 3,502.40 | 3,398.00 | 3,417.35 | 3,417.35 | -1.65% | 1,298 |
| May 4, 2026 | 3,361.95 | 3,512.35 | 3,361.95 | 3,474.85 | 3,474.85 | 1.30% | 2,852 |
| Apr 30, 2026 | 3,431.75 | 3,467.80 | 3,402.10 | 3,430.40 | 3,430.40 | -0.17% | 1,672 |
| Apr 29, 2026 | 3,551.20 | 3,568.70 | 3,421.10 | 3,436.10 | 3,436.10 | -2.76% | 1,659 |
| Apr 28, 2026 | 3,553.25 | 3,599.95 | 3,512.05 | 3,533.45 | 3,533.45 | -0.63% | 2,116 |
| Apr 27, 2026 | 3,520.45 | 3,570.90 | 3,520.45 | 3,555.90 | 3,555.90 | 1.05% | 1,835 |
| Apr 24, 2026 | 3,607.05 | 3,607.05 | 3,504.60 | 3,519.00 | 3,519.00 | -2.33% | 3,530 |
| Apr 23, 2026 | 3,657.20 | 3,675.00 | 3,567.90 | 3,602.85 | 3,602.85 | -0.75% | 2,926 |
| Apr 22, 2026 | 3,516.90 | 3,652.30 | 3,490.70 | 3,630.15 | 3,630.15 | 3.41% | 5,068 |
| Apr 21, 2026 | 3,482.05 | 3,564.95 | 3,482.05 | 3,510.45 | 3,510.45 | 0.28% | 39,449 |
| Apr 20, 2026 | 3,475.65 | 3,570.35 | 3,431.65 | 3,500.65 | 3,500.65 | -0.18% | 2,380 |
| Apr 17, 2026 | 3,489.90 | 3,536.40 | 3,455.10 | 3,506.90 | 3,506.90 | 0.43% | 1,183 |
| Apr 16, 2026 | 3,595.00 | 3,610.85 | 3,485.00 | 3,491.90 | 3,491.90 | -2.28% | 9,261 |
| Apr 15, 2026 | 3,529.55 | 3,610.00 | 3,529.55 | 3,573.25 | 3,573.25 | 3.04% | 3,201 |
| Apr 13, 2026 | 3,340.90 | 3,576.85 | 3,340.90 | 3,467.85 | 3,467.85 | -0.84% | 3,475 |
| Apr 10, 2026 | 3,466.25 | 3,553.00 | 3,461.85 | 3,497.30 | 3,497.30 | 1.35% | 1,038 |
| Apr 9, 2026 | 3,350.05 | 3,467.95 | 3,350.05 | 3,450.85 | 3,450.85 | 0.26% | 688 |
| Apr 8, 2026 | 3,280.05 | 3,467.00 | 3,280.05 | 3,441.85 | 3,441.85 | 4.84% | 2,678 |
| Apr 7, 2026 | 3,305.05 | 3,349.00 | 3,254.85 | 3,282.90 | 3,282.90 | -1.31% | 1,797 |
| Apr 6, 2026 | 3,280.85 | 3,336.00 | 3,265.00 | 3,326.60 | 3,326.60 | -0.58% | 1,253 |
| Apr 2, 2026 | 3,265.00 | 3,390.35 | 3,222.00 | 3,346.15 | 3,346.15 | 0.15% | 1,436 |
| Apr 1, 2026 | 3,236.10 | 3,419.10 | 3,236.10 | 3,341.20 | 3,341.20 | 3.25% | 3,569 |
| Mar 30, 2026 | 3,299.85 | 3,313.00 | 3,206.55 | 3,235.90 | 3,235.90 | -2.42% | 2,354 |
| Mar 27, 2026 | 3,290.00 | 3,348.05 | 3,200.80 | 3,316.30 | 3,316.30 | 0.25% | 2,631 |
| Mar 25, 2026 | 3,161.65 | 3,355.45 | 3,161.50 | 3,307.95 | 3,307.95 | 5.57% | 7,027 |
| Mar 24, 2026 | 3,123.45 | 3,201.00 | 3,072.65 | 3,133.35 | 3,133.35 | 1.49% | 5,535 |
| Mar 23, 2026 | 3,128.00 | 3,131.90 | 3,007.00 | 3,087.50 | 3,087.50 | -2.40% | 6,805 |
| Mar 20, 2026 | 3,311.40 | 3,311.40 | 3,149.00 | 3,163.35 | 3,163.35 | -0.66% | 2,578 |
| Mar 19, 2026 | 3,322.00 | 3,329.55 | 3,168.65 | 3,184.45 | 3,184.45 | -6.02% | 2,478 |
| Mar 18, 2026 | 3,372.70 | 3,411.20 | 3,341.80 | 3,388.45 | 3,388.45 | 1.29% | 1,257 |
| Mar 17, 2026 | 3,476.45 | 3,476.45 | 3,313.00 | 3,345.30 | 3,345.30 | -2.92% | 3,825 |
| Mar 16, 2026 | 3,350.65 | 3,608.00 | 3,350.65 | 3,445.85 | 3,445.85 | -0.11% | 26,787 |
| Mar 13, 2026 | 3,450.70 | 3,523.00 | 3,429.80 | 3,449.60 | 3,449.60 | -1.22% | 3,706 |