Timken India Limited (NSE:TIMKEN)
India · Delayed Price · Currency is INR 3,347.80
+8.20 (0.25%)
Apr 2, 2026, 3:29 PM IST
NSE:TIMKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,309.90 | 3,389.00 | 3,221.00 | 3,347.80 | 3,347.80 | 0.25% | 35,857 |
| Apr 1, 2026 | 3,325.00 | 3,420.00 | 3,268.00 | 3,339.60 | 3,339.60 | 3.54% | 44,810 |
| Mar 30, 2026 | 3,237.00 | 3,313.40 | 3,205.00 | 3,225.30 | 3,225.30 | -2.82% | 35,998 |
| Mar 27, 2026 | 3,265.10 | 3,344.00 | 3,201.40 | 3,319.00 | 3,319.00 | 0.31% | 43,900 |
| Mar 25, 2026 | 3,200.00 | 3,357.20 | 3,154.30 | 3,308.90 | 3,308.90 | 5.49% | 70,713 |
| Mar 24, 2026 | 3,158.00 | 3,209.90 | 3,065.20 | 3,136.70 | 3,136.70 | 1.43% | 42,407 |
| Mar 23, 2026 | 3,140.00 | 3,195.90 | 3,008.00 | 3,092.60 | 3,092.60 | -2.24% | 50,029 |
| Mar 20, 2026 | 3,248.30 | 3,266.00 | 3,145.00 | 3,163.30 | 3,163.30 | -0.89% | 28,539 |
| Mar 19, 2026 | 3,321.00 | 3,339.90 | 3,180.20 | 3,191.80 | 3,191.80 | -5.54% | 24,458 |
| Mar 18, 2026 | 3,347.00 | 3,410.70 | 3,338.50 | 3,379.10 | 3,379.10 | 1.01% | 51,056 |
| Mar 17, 2026 | 3,439.10 | 3,439.10 | 3,310.30 | 3,345.30 | 3,345.30 | -2.98% | 68,348 |
| Mar 16, 2026 | 3,475.10 | 3,610.00 | 3,385.00 | 3,447.90 | 3,447.90 | 0.07% | 337,769 |
| Mar 13, 2026 | 3,490.00 | 3,529.80 | 3,427.80 | 3,445.40 | 3,445.40 | -1.18% | 118,943 |
| Mar 12, 2026 | 3,410.30 | 3,513.40 | 3,372.10 | 3,486.50 | 3,486.50 | 2.23% | 60,403 |
| Mar 11, 2026 | 3,316.00 | 3,420.60 | 3,313.10 | 3,410.30 | 3,410.30 | 2.52% | 108,025 |
| Mar 10, 2026 | 3,299.00 | 3,400.80 | 3,289.20 | 3,326.40 | 3,326.40 | 1.24% | 49,417 |
| Mar 9, 2026 | 3,385.40 | 3,385.40 | 3,234.00 | 3,285.70 | 3,285.70 | -2.94% | 51,512 |
| Mar 6, 2026 | 3,320.00 | 3,396.00 | 3,307.10 | 3,385.40 | 3,385.40 | 0.97% | 91,029 |
| Mar 5, 2026 | 3,237.00 | 3,378.90 | 3,216.00 | 3,352.90 | 3,352.90 | 3.61% | 36,337 |
| Mar 4, 2026 | 3,301.00 | 3,369.50 | 3,172.10 | 3,236.00 | 3,236.00 | -4.06% | 49,728 |
| Mar 2, 2026 | 3,351.00 | 3,429.30 | 3,312.40 | 3,373.10 | 3,373.10 | -2.87% | 60,330 |
| Feb 27, 2026 | 3,379.00 | 3,500.00 | 3,328.00 | 3,472.90 | 3,472.90 | 3.42% | 158,389 |
| Feb 26, 2026 | 3,350.00 | 3,387.80 | 3,303.30 | 3,358.20 | 3,358.20 | 0.83% | 25,733 |
| Feb 25, 2026 | 3,255.80 | 3,350.00 | 3,245.30 | 3,330.60 | 3,330.60 | 2.33% | 56,582 |
| Feb 24, 2026 | 3,215.90 | 3,265.00 | 3,207.60 | 3,254.90 | 3,254.90 | 1.23% | 26,481 |
| Feb 23, 2026 | 3,155.20 | 3,230.00 | 3,091.30 | 3,215.50 | 3,215.50 | 1.91% | 36,044 |
| Feb 20, 2026 | 3,150.00 | 3,189.90 | 3,127.60 | 3,155.20 | 3,155.20 | 0.16% | 23,487 |
| Feb 19, 2026 | 3,199.00 | 3,199.00 | 3,132.10 | 3,150.10 | 3,150.10 | -0.39% | 21,243 |
| Feb 18, 2026 | 3,158.70 | 3,181.00 | 3,100.00 | 3,162.50 | 3,162.50 | 0.09% | 25,144 |
| Feb 17, 2026 | 3,041.50 | 3,176.40 | 3,028.10 | 3,159.60 | 3,159.60 | 3.87% | 31,835 |
| Feb 16, 2026 | 3,079.50 | 3,082.80 | 3,000.00 | 3,041.90 | 3,041.90 | -0.68% | 32,890 |
| Feb 13, 2026 | 3,081.00 | 3,120.00 | 3,044.80 | 3,062.80 | 3,062.80 | -1.86% | 12,452 |
| Feb 12, 2026 | 3,198.90 | 3,202.90 | 3,111.50 | 3,120.80 | 3,120.80 | -2.28% | 11,524 |
| Feb 11, 2026 | 3,257.10 | 3,280.00 | 3,162.10 | 3,193.60 | 3,193.60 | -1.17% | 21,021 |
| Feb 10, 2026 | 3,324.00 | 3,324.00 | 3,165.10 | 3,231.30 | 3,231.30 | -1.70% | 44,507 |
| Feb 9, 2026 | 3,238.00 | 3,330.00 | 3,228.00 | 3,287.10 | 3,287.10 | 1.50% | 35,339 |
| Feb 6, 2026 | 3,181.10 | 3,246.60 | 3,160.00 | 3,238.50 | 3,238.50 | 1.80% | 33,980 |
| Feb 5, 2026 | 3,086.10 | 3,200.00 | 3,012.00 | 3,181.10 | 3,181.10 | -2.08% | 161,317 |
| Feb 4, 2026 | 3,165.10 | 3,300.00 | 3,165.10 | 3,248.80 | 3,248.80 | -0.09% | 32,891 |
| Feb 3, 2026 | 3,100.00 | 3,356.00 | 3,100.00 | 3,251.60 | 3,251.60 | 7.36% | 260,422 |
| Feb 2, 2026 | 3,003.10 | 3,039.00 | 2,989.40 | 3,028.80 | 3,028.80 | -0.05% | 30,651 |
| Feb 1, 2026 | 2,925.00 | 3,046.50 | 2,925.00 | 3,030.40 | 3,030.40 | 3.02% | 23,865 |
| Jan 30, 2026 | 2,921.10 | 2,984.70 | 2,890.80 | 2,941.60 | 2,941.60 | -0.17% | 87,893 |
| Jan 29, 2026 | 2,989.90 | 3,001.20 | 2,939.00 | 2,946.70 | 2,946.70 | -1.28% | 13,979 |
| Jan 28, 2026 | 2,970.00 | 3,010.00 | 2,911.00 | 2,984.90 | 2,984.90 | 0.22% | 33,447 |
| Jan 27, 2026 | 3,070.00 | 3,075.00 | 2,960.00 | 2,978.20 | 2,978.20 | -1.72% | 41,718 |
| Jan 23, 2026 | 3,010.50 | 3,075.00 | 2,991.10 | 3,030.40 | 3,030.40 | -0.13% | 20,318 |
| Jan 22, 2026 | 3,068.00 | 3,129.00 | 3,002.00 | 3,034.30 | 3,034.30 | -0.74% | 31,466 |
| Jan 21, 2026 | 2,945.40 | 3,070.00 | 2,932.00 | 3,056.80 | 3,056.80 | 2.33% | 31,525 |
| Jan 20, 2026 | 2,986.60 | 3,009.60 | 2,940.00 | 2,987.20 | 2,987.20 | -0.11% | 28,947 |