Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,694.25
+118.80 (3.32%)
At close: Jun 19, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,607.20 | 3,607.20 | 3,551.75 | 3,575.45 | 3,575.45 | -0.86% | 846 |
| Jun 17, 2026 | 3,632.65 | 3,674.85 | 3,581.25 | 3,606.30 | 3,606.30 | -0.81% | 3,327 |
| Jun 16, 2026 | 3,572.80 | 3,666.55 | 3,528.80 | 3,635.65 | 3,635.65 | 3.42% | 5,032 |
| Jun 15, 2026 | 3,535.80 | 3,575.00 | 3,505.50 | 3,515.40 | 3,515.40 | -0.55% | 2,060 |
| Jun 12, 2026 | 3,512.50 | 3,598.95 | 3,512.50 | 3,534.85 | 3,534.85 | 0.58% | 1,543 |
| Jun 11, 2026 | 3,516.10 | 3,558.90 | 3,501.00 | 3,514.50 | 3,514.50 | 0.05% | 1,638 |
| Jun 10, 2026 | 3,558.90 | 3,596.45 | 3,474.80 | 3,512.80 | 3,512.80 | -0.64% | 30,988 |
| Jun 9, 2026 | 3,632.25 | 3,637.95 | 3,517.55 | 3,535.30 | 3,535.30 | -1.10% | 2,322 |
| Jun 8, 2026 | 3,583.85 | 3,625.00 | 3,560.00 | 3,574.60 | 3,574.60 | -2.06% | 23,563 |
| Jun 5, 2026 | 3,600.20 | 3,713.55 | 3,600.10 | 3,649.70 | 3,649.70 | 2.27% | 77,027 |
| Jun 4, 2026 | 3,500.00 | 3,580.70 | 3,494.10 | 3,568.70 | 3,568.70 | 2.39% | 1,152 |
| Jun 3, 2026 | 3,510.50 | 3,570.00 | 3,474.95 | 3,485.25 | 3,485.25 | -1.34% | 1,908 |
| Jun 2, 2026 | 3,531.55 | 3,541.65 | 3,498.65 | 3,532.65 | 3,532.65 | -0.44% | 1,058 |
| Jun 1, 2026 | 3,627.85 | 3,640.05 | 3,522.95 | 3,548.35 | 3,548.35 | -2.22% | 981 |
| 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 |