Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,155.10
-163.80 (-4.94%)
Aug 1, 2025, 3:30 PM IST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,297.003,297.003,141.103,155.103,155.10-4.94%77,181
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, 20253,509.903,575.003,504.503,533.703,497.500.95%280,361
Jul 22, 20253,522.503,522.503,461.903,500.603,464.740.22%134,674
Jul 21, 20253,403.703,510.003,396.003,492.803,457.021.39%94,360
Jul 18, 20253,449.903,467.103,417.603,445.003,409.710.21%61,761
Jul 17, 20253,413.903,448.003,382.003,437.803,402.580.90%55,540
Jul 16, 20253,361.003,437.603,360.003,407.103,372.200.89%117,286
Jul 15, 20253,371.003,419.803,360.003,377.003,342.410.12%157,364
Jul 14, 20253,380.203,420.003,351.103,372.803,338.250.47%217,060
Jul 11, 20253,354.103,393.803,325.003,356.903,322.510.06%58,476
Jul 10, 20253,375.003,380.003,315.703,354.803,320.43-0.19%72,826
Jul 9, 20253,308.803,390.003,299.403,361.303,326.871.59%64,288
Jul 8, 20253,367.003,396.003,295.003,308.803,274.90-1.33%47,238
Jul 7, 20253,308.203,367.003,278.003,353.303,318.951.33%95,637
Jul 4, 20253,329.003,352.803,290.003,309.203,275.30-0.67%75,344
Jul 3, 20253,390.003,416.003,312.003,331.403,297.27-1.81%75,304
Jul 2, 20253,455.803,459.303,375.003,392.703,357.94-1.60%64,519
Jul 1, 20253,520.503,531.803,420.103,447.803,412.48-1.44%136,872
Jun 30, 20253,395.003,524.703,361.503,498.303,462.464.33%159,003
Jun 27, 20253,338.903,487.703,323.903,353.203,318.850.58%368,480
Jun 26, 20253,400.003,405.603,307.003,333.903,299.75-1.61%80,763
Jun 25, 20253,379.203,410.003,340.403,388.603,353.890.03%54,203
Jun 24, 20253,289.503,509.103,289.503,387.503,352.804.29%440,512
Jun 23, 20253,280.003,287.903,225.003,248.203,214.92-0.95%30,648
Jun 20, 20253,205.003,301.303,182.003,279.203,245.612.50%179,445
Jun 19, 20253,248.003,248.003,178.003,199.203,166.43-1.16%30,472
Jun 18, 20253,188.003,253.503,170.703,236.803,203.641.50%32,790
Jun 17, 20253,274.103,280.003,182.003,189.103,156.43-1.89%47,092
Jun 16, 20253,324.803,352.703,238.803,250.603,217.30-1.91%59,870
Jun 13, 20253,160.103,369.603,160.103,314.003,280.051.49%146,211
Jun 12, 20253,420.003,439.803,252.003,265.303,231.85-4.28%112,179
Jun 11, 20253,431.403,467.303,401.003,411.403,376.450.37%140,552
Jun 10, 20253,360.003,405.003,352.003,398.803,363.981.35%177,259
Jun 9, 20253,320.003,371.603,283.203,353.503,319.151.33%122,788
Jun 6, 20253,320.003,333.003,300.003,309.603,275.700.35%57,588
Jun 5, 20253,300.003,312.103,275.003,298.103,264.310.74%121,896
Jun 4, 20253,271.003,311.603,221.003,274.003,240.460.87%182,061
Jun 3, 20253,199.503,305.003,180.103,245.803,212.552.26%302,060
Jun 2, 20253,120.003,269.903,101.703,174.103,141.581.58%214,165
May 30, 20253,135.003,151.103,073.503,124.603,092.59-0.32%111,390
May 29, 20253,140.503,188.703,121.703,134.503,102.39-0.58%137,327
May 28, 20253,150.003,194.403,079.503,152.703,120.400.86%306,372
May 27, 20253,124.803,189.903,081.203,125.903,093.880.39%305,353
May 26, 20253,105.003,170.002,962.103,113.803,081.905.61%721,700