Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 2,800.20
+22.40 (0.81%)
At close: Oct 28, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,790.00 | 2,833.60 | 2,778.65 | 2,800.20 | 2,800.20 | 0.81% | 8,282 |
| Oct 27, 2026 | 2,742.35 | 2,795.00 | 2,742.35 | 2,777.80 | 2,777.80 | 0.79% | 1,647 |
| Oct 26, 2026 | 2,731.55 | 2,816.35 | 2,709.70 | 2,756.15 | 2,756.15 | 1.03% | 46,071 |
| Oct 23, 2026 | 2,753.45 | 2,754.65 | 2,686.20 | 2,727.95 | 2,727.95 | -0.81% | 4,353 |
| Oct 22, 2026 | 2,774.85 | 2,826.50 | 2,734.10 | 2,750.15 | 2,750.15 | -1.61% | 6,178 |
| Oct 21, 2026 | 2,862.20 | 2,862.25 | 2,768.00 | 2,795.25 | 2,795.25 | -2.36% | 3,030 |
| Oct 19, 2026 | 2,871.15 | 2,887.40 | 2,837.95 | 2,862.95 | 2,862.95 | -0.96% | 8,621 |
| Oct 16, 2026 | 2,921.75 | 2,925.50 | 2,850.40 | 2,890.80 | 2,890.80 | 0.34% | 3,568 |
| Oct 15, 2026 | 2,888.30 | 2,911.80 | 2,847.50 | 2,881.00 | 2,881.00 | 0.53% | 38,387 |
| Oct 14, 2026 | 2,922.05 | 2,950.40 | 2,783.00 | 2,865.80 | 2,865.80 | -1.93% | 7,559 |
| Oct 13, 2026 | 2,942.90 | 2,942.90 | 2,863.50 | 2,922.15 | 2,922.15 | -0.12% | 18,260 |
| Oct 12, 2026 | 2,971.00 | 2,985.85 | 2,910.00 | 2,925.65 | 2,925.65 | -1.23% | 1,491 |
| Oct 9, 2026 | 3,020.60 | 3,049.75 | 2,957.90 | 2,962.20 | 2,962.20 | -1.87% | 1,640 |
| Oct 8, 2026 | 3,152.05 | 3,152.05 | 3,006.85 | 3,018.60 | 3,018.60 | -3.66% | 1,353 |
| Oct 7, 2026 | 3,160.20 | 3,160.20 | 3,093.05 | 3,133.20 | 3,133.20 | -0.77% | 1,313 |
| Oct 6, 2026 | 3,120.60 | 3,167.85 | 3,120.55 | 3,157.60 | 3,157.60 | 0.83% | 494 |
| Oct 5, 2026 | 3,101.05 | 3,148.65 | 3,101.05 | 3,131.50 | 3,131.50 | 0.98% | 1,131 |
| Oct 1, 2026 | 3,107.40 | 3,120.00 | 3,087.25 | 3,101.25 | 3,101.25 | -0.96% | 1,129 |
| Sep 30, 2026 | 3,097.35 | 3,145.40 | 3,079.00 | 3,131.40 | 3,131.40 | 1.05% | 44,579 |
| Sep 29, 2026 | 3,185.70 | 3,185.75 | 3,070.00 | 3,098.90 | 3,098.90 | -2.73% | 2,590 |
| Sep 28, 2026 | 3,211.00 | 3,211.10 | 3,138.90 | 3,185.75 | 3,185.75 | -0.61% | 880 |
| Sep 25, 2026 | 3,298.35 | 3,298.35 | 3,200.00 | 3,205.30 | 3,205.30 | -1.52% | 98,208 |
| Sep 24, 2026 | 3,292.05 | 3,310.00 | 3,193.65 | 3,254.90 | 3,254.90 | -0.84% | 1,391 |
| Sep 23, 2026 | 3,158.95 | 3,297.80 | 3,137.50 | 3,282.55 | 3,282.55 | 3.26% | 3,055 |
| Sep 22, 2026 | 3,125.05 | 3,193.00 | 3,119.95 | 3,178.80 | 3,178.80 | 1.42% | 1,934 |
| Sep 21, 2026 | 3,130.05 | 3,152.35 | 3,113.70 | 3,134.35 | 3,134.35 | 0.46% | 880 |
| Sep 18, 2026 | 3,185.00 | 3,269.45 | 3,095.00 | 3,119.90 | 3,119.90 | -1.95% | 151,903 |
| Sep 17, 2026 | 3,197.05 | 3,273.40 | 3,166.10 | 3,181.80 | 3,181.80 | -1.78% | 1,713 |
| Sep 16, 2026 | 3,147.05 | 3,253.80 | 3,097.30 | 3,239.40 | 3,239.40 | 2.85% | 1,089 |
| Sep 15, 2026 | 3,328.00 | 3,328.00 | 3,125.05 | 3,149.55 | 3,149.55 | -4.57% | 1,470 |
| Sep 11, 2026 | 3,300.00 | 3,311.00 | 3,211.90 | 3,300.35 | 3,300.35 | 0.02% | 1,793 |
| Sep 10, 2026 | 3,176.00 | 3,320.00 | 3,119.80 | 3,299.80 | 3,299.80 | 3.89% | 5,119 |
| Sep 9, 2026 | 3,099.55 | 3,205.00 | 3,099.25 | 3,176.20 | 3,176.20 | 2.40% | 1,873 |
| Sep 8, 2026 | 3,086.05 | 3,117.00 | 3,081.85 | 3,101.85 | 3,101.85 | 0.10% | 596 |
| Sep 7, 2026 | 3,125.90 | 3,142.05 | 3,090.00 | 3,098.70 | 3,098.70 | -0.84% | 673 |
| Sep 4, 2026 | 3,132.35 | 3,136.70 | 3,104.00 | 3,124.90 | 3,124.90 | 0.16% | 685 |
| Sep 3, 2026 | 3,140.50 | 3,140.95 | 3,112.90 | 3,119.80 | 3,119.80 | -0.21% | 478 |
| Sep 2, 2026 | 3,165.00 | 3,165.00 | 3,115.45 | 3,126.40 | 3,126.40 | -2.31% | 822 |
| Sep 1, 2026 | 3,119.00 | 3,216.15 | 3,119.00 | 3,200.20 | 3,200.20 | 1.82% | 1,103 |
| Aug 31, 2026 | 3,118.40 | 3,175.00 | 3,117.45 | 3,142.85 | 3,142.85 | -0.33% | 527 |
| Aug 28, 2026 | 3,192.10 | 3,203.30 | 3,144.00 | 3,153.10 | 3,153.10 | -0.93% | 633 |
| Aug 27, 2026 | 3,105.05 | 3,200.00 | 3,105.05 | 3,182.75 | 3,182.75 | 2.84% | 823 |
| Aug 26, 2026 | 3,150.00 | 3,150.00 | 3,091.00 | 3,094.95 | 3,094.95 | -1.05% | 419 |
| Aug 25, 2026 | 3,080.75 | 3,140.00 | 3,077.60 | 3,127.90 | 3,127.90 | 1.53% | 1,476 |
| Aug 24, 2026 | 3,137.00 | 3,152.80 | 3,071.55 | 3,080.80 | 3,080.80 | -1.56% | 1,130 |
| Aug 21, 2026 | 3,205.85 | 3,205.85 | 3,070.10 | 3,129.65 | 3,129.65 | -1.39% | 3,546 |
| Aug 20, 2026 | 3,209.20 | 3,241.20 | 3,170.35 | 3,173.85 | 3,173.85 | -1.81% | 1,244 |
| Aug 19, 2026 | 3,299.70 | 3,305.85 | 3,201.00 | 3,232.35 | 3,232.35 | -2.00% | 1,230 |
| Aug 18, 2026 | 3,289.95 | 3,323.45 | 3,289.95 | 3,298.15 | 3,298.15 | 0.09% | 970 |
| Aug 17, 2026 | 3,283.90 | 3,306.80 | 3,251.00 | 3,295.25 | 3,295.25 | 0.69% | 632 |