Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
2,937.30
+6.00 (0.20%)
Sep 3, 2025, 9:30 AM IST

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,932.602,954.702,880.002,931.302,931.30-0.02%272,347
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, 20253,509.903,575.003,504.503,533.703,497.500.95%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