Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,129.65
-44.20 (-1.39%)
At close: Aug 21, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3,220.05 | 3,316.70 | 3,220.05 | 3,272.65 | 3,272.65 | 0.48% | 1,962 |
| Aug 13, 2026 | 3,209.50 | 3,285.00 | 3,209.50 | 3,257.00 | 3,257.00 | 0.59% | 140,670 |
| Aug 12, 2026 | 3,212.25 | 3,246.30 | 3,196.10 | 3,237.85 | 3,237.85 | 0.78% | 4,630 |
| Aug 11, 2026 | 3,257.80 | 3,284.00 | 3,140.90 | 3,212.65 | 3,212.65 | -2.25% | 7,033 |
| Aug 10, 2026 | 3,315.45 | 3,349.00 | 3,275.00 | 3,286.50 | 3,286.50 | -2.12% | 1,875 |
| Aug 7, 2026 | 3,335.00 | 3,361.00 | 3,285.00 | 3,357.65 | 3,357.65 | 0.44% | 1,032 |
| Aug 6, 2026 | 3,350.80 | 3,390.00 | 3,286.60 | 3,342.95 | 3,342.95 | 1.12% | 3,344 |
| Aug 5, 2026 | 3,285.95 | 3,330.55 | 3,120.00 | 3,305.85 | 3,305.85 | 2.30% | 4,604 |
| Aug 4, 2026 | 3,217.25 | 3,252.55 | 3,201.00 | 3,231.55 | 3,231.55 | 0.54% | 1,034 |
| Aug 3, 2026 | 3,101.35 | 3,240.00 | 3,101.35 | 3,214.15 | 3,214.15 | 2.03% | 3,108 |
| Jul 31, 2026 | 3,129.55 | 3,165.00 | 3,083.80 | 3,150.10 | 3,150.10 | 1.78% | 2,817 |
| Jul 30, 2026 | 3,080.25 | 3,142.40 | 3,080.25 | 3,097.60 | 3,095.10 | 0.01% | 1,452 |
| Jul 29, 2026 | 3,111.20 | 3,121.00 | 3,076.65 | 3,097.30 | 3,094.80 | 0.78% | 1,058 |
| Jul 28, 2026 | 3,125.00 | 3,144.75 | 3,068.10 | 3,073.40 | 3,070.92 | -1.72% | 2,270 |
| Jul 27, 2026 | 3,109.75 | 3,168.00 | 3,100.35 | 3,127.15 | 3,124.63 | -0.02% | 1,641 |
| Jul 24, 2026 | 3,088.00 | 3,160.00 | 3,053.00 | 3,127.70 | 3,125.18 | 1.33% | 4,060 |
| Jul 23, 2026 | 3,050.25 | 3,103.15 | 3,031.10 | 3,086.75 | 3,084.26 | 0.50% | 261,268 |
| Jul 22, 2026 | 3,075.30 | 3,102.65 | 3,063.80 | 3,071.45 | 3,068.97 | -0.71% | 1,307 |
| Jul 21, 2026 | 3,109.80 | 3,132.45 | 3,086.05 | 3,093.55 | 3,091.05 | -1.13% | 992 |
| Jul 20, 2026 | 3,149.90 | 3,165.50 | 3,121.00 | 3,128.80 | 3,126.27 | -0.31% | 637 |
| Jul 17, 2026 | 3,159.45 | 3,176.10 | 3,125.00 | 3,138.50 | 3,135.97 | -0.04% | 1,898 |
| Jul 16, 2026 | 3,180.00 | 3,201.00 | 3,112.50 | 3,139.65 | 3,137.12 | -1.21% | 3,149 |
| Jul 15, 2026 | 3,148.70 | 3,199.90 | 3,145.30 | 3,178.10 | 3,175.54 | 1.09% | 876 |
| Jul 14, 2026 | 3,178.05 | 3,200.00 | 3,140.05 | 3,143.95 | 3,141.41 | -0.93% | 3,328 |
| Jul 13, 2026 | 3,176.75 | 3,200.35 | 3,150.00 | 3,173.60 | 3,171.04 | -1.01% | 252,124 |
| Jul 10, 2026 | 3,250.00 | 3,250.00 | 3,198.75 | 3,206.10 | 3,203.51 | -0.36% | 835 |
| Jul 9, 2026 | 3,209.05 | 3,284.30 | 3,201.00 | 3,217.55 | 3,214.95 | 0.35% | 1,981 |
| Jul 8, 2026 | 3,250.85 | 3,250.90 | 3,179.40 | 3,206.25 | 3,203.66 | -1.65% | 88,096 |
| Jul 7, 2026 | 3,370.00 | 3,370.00 | 3,250.50 | 3,260.15 | 3,257.52 | -2.67% | 52,670 |
| Jul 6, 2026 | 3,443.65 | 3,443.65 | 3,343.30 | 3,349.70 | 3,347.00 | -1.48% | 1,064 |
| Jul 3, 2026 | 3,520.00 | 3,525.50 | 3,390.00 | 3,400.00 | 3,397.26 | -2.69% | 2,412 |
| Jul 2, 2026 | 3,521.00 | 3,549.10 | 3,472.40 | 3,494.10 | 3,491.28 | 0.19% | 1,513 |
| Jul 1, 2026 | 3,471.05 | 3,525.45 | 3,456.00 | 3,487.60 | 3,484.79 | 0.18% | 1,709 |
| Jun 30, 2026 | 3,494.00 | 3,558.00 | 3,465.25 | 3,481.50 | 3,478.69 | -0.40% | 4,893 |
| Jun 29, 2026 | 3,650.10 | 3,655.85 | 3,448.30 | 3,495.35 | 3,492.53 | -4.23% | 8,947 |
| Jun 25, 2026 | 3,742.30 | 3,745.80 | 3,641.60 | 3,649.90 | 3,646.95 | -2.84% | 2,732 |
| Jun 24, 2026 | 3,743.80 | 3,810.00 | 3,721.80 | 3,756.45 | 3,753.42 | -0.32% | 2,379 |
| Jun 23, 2026 | 3,756.00 | 3,826.50 | 3,741.00 | 3,768.55 | 3,765.51 | 0.32% | 19,931 |
| Jun 22, 2026 | 3,685.00 | 3,924.30 | 3,685.00 | 3,756.55 | 3,753.52 | 1.69% | 16,391 |
| Jun 19, 2026 | 3,575.20 | 3,729.75 | 3,575.20 | 3,694.25 | 3,691.27 | 3.32% | 5,597 |
| Jun 18, 2026 | 3,607.20 | 3,607.20 | 3,551.75 | 3,575.45 | 3,572.56 | -0.86% | 846 |
| Jun 17, 2026 | 3,632.65 | 3,674.85 | 3,581.25 | 3,606.30 | 3,603.39 | -0.81% | 3,327 |
| Jun 16, 2026 | 3,572.80 | 3,666.55 | 3,528.80 | 3,635.65 | 3,632.72 | 3.42% | 5,032 |
| Jun 15, 2026 | 3,535.80 | 3,575.00 | 3,505.50 | 3,515.40 | 3,512.56 | -0.55% | 2,060 |
| Jun 12, 2026 | 3,512.50 | 3,598.95 | 3,512.50 | 3,534.85 | 3,532.00 | 0.58% | 1,543 |