Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,045.70
-25.70 (-0.84%)
Jan 7, 2026, 11:49 AM IST

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20263,094.603,094.603,042.003,071.403,071.40-0.50%79,558
Jan 5, 20263,052.603,105.003,032.603,086.703,086.701.12%71,808
Jan 2, 20263,041.203,060.003,021.803,052.603,052.600.37%34,058
Jan 1, 20262,985.003,056.002,985.003,041.203,041.201.27%11,204
Dec 31, 20252,980.003,036.002,953.303,003.103,003.101.55%19,087
Dec 30, 20252,956.003,010.602,940.102,957.202,957.20-0.80%41,626
Dec 29, 20252,979.003,007.902,936.002,981.002,981.00-0.23%45,500
Dec 26, 20253,094.003,094.002,981.302,988.002,988.00-2.58%14,547
Dec 24, 20253,040.203,076.003,030.003,067.203,067.200.89%16,856
Dec 23, 20253,099.003,109.503,032.003,040.203,040.20-1.32%19,056
Dec 22, 20253,025.003,097.003,025.003,081.003,081.001.59%20,563
Dec 19, 20253,020.103,037.003,001.103,032.703,032.700.54%23,071
Dec 18, 20253,080.003,080.103,000.003,016.303,016.30-2.04%22,754
Dec 17, 20253,070.003,132.003,039.803,079.103,079.10-0.18%27,987
Dec 16, 20253,096.803,100.103,059.003,084.803,084.80-0.35%17,402
Dec 15, 20253,090.003,110.003,036.803,095.603,095.601.36%20,650
Dec 12, 20253,021.003,076.803,003.903,054.203,054.200.44%23,362
Dec 11, 20253,025.803,055.702,973.703,040.703,040.700.35%15,205
Dec 10, 20253,012.503,069.903,003.903,030.203,030.20-0.04%16,844
Dec 9, 20252,985.003,077.302,940.103,031.503,031.500.54%58,914
Dec 8, 20253,081.803,109.402,990.403,015.303,015.30-2.53%19,822
Dec 5, 20253,148.003,148.003,074.003,093.703,093.70-1.29%20,358
Dec 4, 20253,075.903,149.003,054.003,134.103,134.101.89%39,860
Dec 3, 20253,163.003,163.103,053.103,075.903,075.90-2.86%26,807
Dec 2, 20253,120.903,175.003,111.603,166.303,166.300.49%42,969
Dec 1, 20253,158.103,170.103,079.703,150.803,150.80-0.11%40,336
Nov 28, 20253,179.003,179.002,800.503,154.403,154.400.09%61,489
Nov 27, 20253,149.803,159.703,115.303,151.603,151.600.45%20,219
Nov 26, 20253,116.003,145.003,077.103,137.503,137.500.69%27,627
Nov 25, 20253,100.003,130.003,064.103,116.103,116.10-0.58%34,205
Nov 24, 20253,060.203,155.003,044.503,134.403,134.402.08%69,674
Nov 21, 20253,056.303,085.803,033.103,070.403,070.40-0.54%24,026
Nov 20, 20253,081.603,099.003,052.003,087.203,087.200.10%19,295
Nov 19, 20253,098.303,099.003,043.603,084.003,084.00-0.46%40,866
Nov 18, 20253,125.003,133.803,060.003,098.303,098.30-0.78%89,255
Nov 17, 20253,065.003,139.503,040.003,122.603,122.601.88%48,084
Nov 14, 20253,054.503,070.003,012.603,065.003,065.00-0.16%21,270
Nov 13, 20253,060.003,085.003,046.203,069.803,069.80-0.25%19,048
Nov 12, 20253,050.003,120.303,016.503,077.603,077.600.93%71,462
Nov 11, 20253,050.003,060.003,007.403,049.303,049.300.82%25,743
Nov 10, 20253,010.003,054.002,999.403,024.403,024.400.30%53,339
Nov 7, 20253,039.403,051.002,975.103,015.403,015.40-1.28%57,152
Nov 6, 20253,019.003,084.702,986.103,054.403,054.400.09%182,466
Nov 4, 20253,000.003,088.802,963.103,051.703,051.70-0.33%267,730
Nov 3, 20253,144.103,168.803,040.403,061.903,061.90-2.61%50,642
Oct 31, 20253,040.003,178.403,036.803,144.003,144.002.89%123,823
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%73,727
Oct 28, 20253,022.003,048.803,020.003,038.403,038.400.54%19,135
Oct 27, 20252,975.103,028.702,972.603,022.003,022.001.10%26,889