Timken India Limited (BOM:522113)
India · Delayed Price · Currency is INR 3,101.25
-30.15 (-0.96%)
At close: Oct 1, 2026
Timken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |