Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,072.30
-71.70 (-2.28%)
Nov 3, 2025, 1:30 PM IST

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,040.003,178.403,036.803,144.003,144.002.89%123,797
Oct 30, 20253,014.603,063.703,005.003,055.803,055.801.43%38,624
Oct 29, 20253,050.003,050.002,986.903,012.703,012.70-0.85%73,823
Oct 28, 20253,022.003,048.803,020.003,038.403,038.400.54%19,140
Oct 27, 20252,975.103,028.702,972.603,022.003,022.001.10%26,889
Oct 24, 20252,982.102,997.502,968.702,989.202,989.200.24%16,045
Oct 23, 20252,962.602,990.002,931.102,982.102,982.100.68%33,237
Oct 21, 20252,936.602,975.002,935.102,961.902,961.901.17%2,883
Oct 20, 20252,957.702,957.702,907.102,927.702,927.70-1.01%33,807
Oct 17, 20252,954.602,972.002,918.602,957.702,957.700.36%22,602
Oct 16, 20252,942.602,953.802,911.702,947.202,947.200.61%92,244
Oct 15, 20252,932.002,975.002,890.002,929.302,929.300.68%375,442
Oct 14, 20252,930.202,956.002,885.502,909.402,909.40-0.71%63,880
Oct 13, 20252,955.002,987.902,909.002,930.202,930.20-1.85%123,242
Oct 10, 20252,989.002,998.302,955.302,985.302,985.300.18%17,366
Oct 9, 20252,948.602,990.002,938.602,980.002,980.000.75%12,933
Oct 8, 20253,028.603,031.802,945.102,957.802,957.80-2.52%28,179
Oct 7, 20253,042.603,042.603,010.003,034.403,034.400.38%40,832
Oct 6, 20253,052.603,072.203,010.003,022.803,022.80-1.73%19,662
Oct 3, 20253,068.803,091.603,020.603,076.003,076.000.23%26,727
Oct 1, 20253,001.903,087.102,981.903,068.803,068.801.96%38,706
Sep 30, 20252,985.003,015.002,976.303,009.903,009.900.52%27,069
Sep 29, 20252,984.603,007.302,937.202,994.202,994.20-0.13%80,487
Sep 26, 20253,012.603,032.202,952.102,998.202,998.20-1.16%70,873
Sep 25, 20253,008.603,049.902,969.403,033.403,033.400.44%55,539
Sep 24, 20253,032.903,039.002,991.203,020.003,020.00-0.86%28,283
Sep 23, 20253,054.003,066.503,016.603,046.103,046.10-0.11%58,511
Sep 22, 20253,057.303,076.003,023.003,049.603,049.600.24%71,087
Sep 19, 20253,060.003,060.003,025.003,042.303,042.30-0.28%40,360
Sep 18, 20253,060.003,066.803,017.003,050.703,050.70-0.09%56,506
Sep 17, 20253,049.303,060.003,023.503,053.503,053.500.14%59,324
Sep 16, 20253,045.603,065.003,029.703,049.303,049.300.75%15,992
Sep 15, 20253,049.403,049.603,015.603,026.503,026.500.02%12,756
Sep 12, 20253,041.003,060.003,010.003,025.903,025.90-0.28%23,822
Sep 11, 20253,025.003,047.003,000.203,034.303,034.300.35%47,652
Sep 10, 20252,935.403,030.002,935.303,023.803,023.803.01%318,121
Sep 9, 20252,921.002,944.502,901.002,935.402,935.400.49%48,009
Sep 8, 20252,878.002,945.002,853.102,921.002,921.001.51%66,467
Sep 5, 20252,876.002,905.002,843.002,877.502,877.500.05%95,982
Sep 4, 20252,942.602,942.602,870.002,876.002,876.00-2.00%147,616
Sep 3, 20252,930.602,953.702,907.002,934.702,934.700.12%129,964
Sep 2, 20252,932.602,954.702,880.002,931.302,931.30-0.02%272,265
Sep 1, 20252,923.002,945.002,868.602,931.902,931.901.51%36,907
Aug 29, 20252,882.602,918.102,843.102,888.202,888.200.18%46,016
Aug 28, 20252,940.002,950.102,856.502,883.002,883.00-1.98%23,490
Aug 26, 20253,010.003,015.002,911.002,941.202,941.20-2.85%49,028
Aug 25, 20253,032.603,110.003,000.003,027.403,027.400.86%150,230
Aug 22, 20252,980.003,036.902,980.003,001.703,001.700.75%74,144
Aug 21, 20252,960.003,024.002,942.602,979.502,979.500.74%132,784
Aug 20, 20252,945.002,971.002,930.602,957.602,957.600.62%155,198