Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,061.00
+51.10 (1.70%)
Oct 1, 2025, 3:30 PM IST

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20252,854.002,964.802,836.102,939.402,939.403.11%100,337
Aug 18, 20252,850.002,873.002,831.202,850.702,850.700.53%41,787
Aug 14, 20252,838.602,900.902,832.002,835.702,835.70-0.57%64,633
Aug 13, 20252,919.502,919.502,844.602,851.902,851.90-1.36%54,928
Aug 12, 20252,851.502,911.902,835.002,891.302,891.301.40%59,257
Aug 11, 20252,869.102,871.902,836.002,851.402,851.40-0.62%39,871
Aug 8, 20252,910.002,947.902,854.102,869.102,869.10-1.00%46,986
Aug 7, 20252,860.102,915.602,847.902,898.002,898.00-0.75%126,812
Aug 6, 20252,980.003,008.402,890.702,919.902,919.90-2.62%179,050
Aug 5, 20253,100.003,100.002,990.002,998.402,998.40-3.01%112,107
Aug 4, 20253,083.503,123.903,000.003,091.503,091.50-2.02%163,118
Aug 1, 20253,297.003,297.003,141.103,155.103,155.10-4.94%77,186
Jul 31, 20253,360.503,383.303,302.003,318.903,318.90-2.13%118,910
Jul 30, 20253,386.403,417.403,359.103,391.003,391.000.94%35,146
Jul 29, 20253,449.003,449.003,335.503,359.503,359.50-2.56%53,490
Jul 28, 20253,370.003,467.103,370.003,447.803,447.801.73%141,220
Jul 25, 20253,498.003,498.003,363.903,389.103,389.10-3.56%93,856
Jul 24, 20253,560.703,560.703,466.103,514.203,478.20-0.55%218,368
Jul 23, 20253,509.903,575.003,504.503,533.703,497.510.95%280,361
Jul 22, 20253,522.503,522.503,461.903,500.603,464.750.22%134,674