Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,486.50
+76.20 (2.23%)
At close: Mar 12, 2026

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20263,410.303,513.403,372.103,486.503,486.502.23%60,403
Mar 11, 20263,316.003,420.603,313.103,410.303,410.302.52%108,025
Mar 10, 20263,299.003,400.803,289.203,326.403,326.401.24%49,417
Mar 9, 20263,385.403,385.403,234.003,285.703,285.70-2.94%51,512
Mar 6, 20263,320.003,396.003,307.103,385.403,385.400.97%91,029
Mar 5, 20263,237.003,378.903,216.003,352.903,352.903.61%36,337
Mar 4, 20263,301.003,369.503,172.103,236.003,236.00-4.06%49,728
Mar 2, 20263,351.003,429.303,312.403,373.103,373.10-2.87%60,330
Feb 27, 20263,379.003,500.003,328.003,472.903,472.903.42%158,389
Feb 26, 20263,350.003,387.803,303.303,358.203,358.200.83%25,733
Feb 25, 20263,255.803,350.003,245.303,330.603,330.602.33%56,582
Feb 24, 20263,215.903,265.003,207.603,254.903,254.901.23%26,481
Feb 23, 20263,155.203,230.003,091.303,215.503,215.501.91%36,044
Feb 20, 20263,150.003,189.903,127.603,155.203,155.200.16%23,487
Feb 19, 20263,199.003,199.003,132.103,150.103,150.10-0.39%21,243
Feb 18, 20263,158.703,181.003,100.003,162.503,162.500.09%25,144
Feb 17, 20263,041.503,176.403,028.103,159.603,159.603.87%31,835
Feb 16, 20263,079.503,082.803,000.003,041.903,041.90-0.68%32,890
Feb 13, 20263,081.003,120.003,044.803,062.803,062.80-1.86%12,452
Feb 12, 20263,198.903,202.903,111.503,120.803,120.80-2.28%11,524
Feb 11, 20263,257.103,280.003,162.103,193.603,193.60-1.17%21,021
Feb 10, 20263,324.003,324.003,165.103,231.303,231.30-1.70%44,507
Feb 9, 20263,238.003,330.003,228.003,287.103,287.101.50%35,339
Feb 6, 20263,181.103,246.603,160.003,238.503,238.501.80%33,980
Feb 5, 20263,086.103,200.003,012.003,181.103,181.10-2.08%161,317
Feb 4, 20263,165.103,300.003,165.103,248.803,248.80-0.09%32,891
Feb 3, 20263,100.003,356.003,100.003,251.603,251.607.36%260,422
Feb 2, 20263,003.103,039.002,989.403,028.803,028.80-0.05%30,651
Feb 1, 20262,925.003,046.502,925.003,030.403,030.403.02%23,865
Jan 30, 20262,921.102,984.702,890.802,941.602,941.60-0.17%87,893
Jan 29, 20262,989.903,001.202,939.002,946.702,946.70-1.28%13,979
Jan 28, 20262,970.003,010.002,911.002,984.902,984.900.22%33,447
Jan 27, 20263,070.003,075.002,960.002,978.202,978.20-1.72%41,718
Jan 23, 20263,010.503,075.002,991.103,030.403,030.40-0.13%20,318
Jan 22, 20263,068.003,129.003,002.003,034.303,034.30-0.74%31,466
Jan 21, 20262,945.403,070.002,932.003,056.803,056.802.33%31,525
Jan 20, 20262,986.603,009.602,940.002,987.202,987.20-0.11%28,947
Jan 19, 20262,990.503,008.002,950.002,990.602,990.60-8,774
Jan 16, 20263,025.103,047.902,970.002,990.502,990.50-1.99%19,429
Jan 14, 20263,001.003,068.003,001.003,051.203,051.200.37%35,871
Jan 13, 20262,950.003,058.002,950.003,040.003,040.002.43%15,841
Jan 12, 20262,945.002,979.402,892.202,968.002,968.000.76%28,108
Jan 9, 20262,955.302,979.302,915.202,945.602,945.60-1.19%23,599
Jan 8, 20263,025.003,061.302,961.002,981.002,981.00-1.67%24,750
Jan 7, 20263,050.003,081.603,015.103,031.703,031.70-1.29%20,028
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