Timken India Limited (NSE:TIMKEN)
India · Delayed Price · Currency is INR 3,027.80
+13.60 (0.45%)
Nov 11, 2026, 1:00 PM IST
NSE:TIMKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,035.00 | 3,057.80 | 3,006.20 | 3,027.80 | 3,027.80 | 0.45% | 23,056 |
| Nov 9, 2026 | 3,060.00 | 3,067.80 | 2,994.00 | 3,014.20 | 3,014.20 | -1.74% | 16,818 |
| Nov 8, 2026 | 3,110.00 | 3,110.00 | 3,016.50 | 3,067.70 | 3,067.70 | 0.32% | 4,641 |
| Nov 6, 2026 | 3,132.60 | 3,132.60 | 3,015.00 | 3,057.80 | 3,057.80 | -2.14% | 30,130 |
| Nov 5, 2026 | 3,110.00 | 3,141.10 | 3,049.30 | 3,124.60 | 3,124.60 | 1.73% | 58,123 |
| Nov 4, 2026 | 3,020.00 | 3,100.00 | 2,974.00 | 3,071.50 | 3,071.50 | 2.10% | 22,908 |
| Nov 3, 2026 | 3,030.00 | 3,030.00 | 2,966.30 | 3,008.30 | 3,008.30 | -0.28% | 46,995 |
| Nov 2, 2026 | 2,890.00 | 3,039.40 | 2,833.60 | 3,016.70 | 3,016.70 | 5.77% | 75,421 |
| Oct 30, 2026 | 2,904.00 | 2,910.00 | 2,798.30 | 2,852.00 | 2,852.00 | -0.13% | 76,472 |
| Oct 29, 2026 | 2,820.00 | 2,878.00 | 2,770.00 | 2,855.80 | 2,855.80 | 1.87% | 44,950 |
| Oct 28, 2026 | 2,775.50 | 2,833.20 | 2,775.00 | 2,803.40 | 2,803.40 | 1.01% | 19,104 |
| Oct 27, 2026 | 2,770.50 | 2,799.90 | 2,741.50 | 2,775.50 | 2,775.50 | 0.58% | 100,076 |
| Oct 26, 2026 | 2,722.60 | 2,818.90 | 2,702.60 | 2,759.50 | 2,759.50 | 1.08% | 41,939 |
| Oct 23, 2026 | 2,742.90 | 2,760.30 | 2,687.90 | 2,730.10 | 2,730.10 | -0.65% | 66,500 |
| Oct 22, 2026 | 2,795.50 | 2,827.70 | 2,727.00 | 2,748.10 | 2,748.10 | -1.70% | 29,591 |
| Oct 21, 2026 | 2,862.60 | 2,864.60 | 2,765.80 | 2,795.60 | 2,795.60 | -2.28% | 74,657 |
| Oct 19, 2026 | 2,889.60 | 2,904.00 | 2,837.90 | 2,860.80 | 2,860.80 | -1.00% | 39,667 |
| Oct 16, 2026 | 2,884.40 | 2,928.60 | 2,848.00 | 2,889.60 | 2,889.60 | 0.18% | 132,372 |
| Oct 15, 2026 | 2,885.10 | 2,917.00 | 2,846.00 | 2,884.40 | 2,884.40 | -0.15% | 69,684 |
| Oct 14, 2026 | 2,940.00 | 2,946.90 | 2,855.00 | 2,888.60 | 2,888.60 | -1.38% | 76,781 |
| Oct 13, 2026 | 2,930.00 | 2,972.60 | 2,862.80 | 2,929.00 | 2,929.00 | 0.07% | 67,007 |
| Oct 12, 2026 | 2,956.40 | 2,988.60 | 2,911.10 | 2,927.00 | 2,927.00 | -1.21% | 23,669 |
| Oct 9, 2026 | 3,030.40 | 3,044.40 | 2,953.00 | 2,962.80 | 2,962.80 | -1.75% | 17,063 |
| Oct 8, 2026 | 3,144.60 | 3,144.70 | 3,005.20 | 3,015.60 | 3,015.60 | -3.72% | 19,814 |
| Oct 7, 2026 | 3,157.00 | 3,178.80 | 3,096.00 | 3,132.00 | 3,132.00 | -0.79% | 39,160 |
| Oct 6, 2026 | 3,158.60 | 3,169.90 | 3,111.00 | 3,156.90 | 3,156.90 | 0.79% | 18,065 |
| Oct 5, 2026 | 3,110.00 | 3,149.90 | 3,103.80 | 3,132.30 | 3,132.30 | 1.08% | 21,117 |
| Oct 1, 2026 | 3,112.60 | 3,122.20 | 3,083.10 | 3,098.80 | 3,098.80 | -1.19% | 44,275 |
| Sep 30, 2026 | 3,116.60 | 3,145.00 | 3,075.00 | 3,136.00 | 3,136.00 | 1.61% | 76,082 |
| Sep 29, 2026 | 3,180.60 | 3,213.80 | 3,065.00 | 3,086.20 | 3,086.20 | -2.96% | 51,275 |
| Sep 28, 2026 | 3,200.10 | 3,221.10 | 3,134.50 | 3,180.50 | 3,180.50 | -0.80% | 19,209 |
| Sep 25, 2026 | 3,268.50 | 3,268.60 | 3,192.00 | 3,206.10 | 3,206.10 | -1.56% | 14,197 |
| Sep 24, 2026 | 3,285.10 | 3,315.00 | 3,242.90 | 3,256.90 | 3,256.90 | -0.94% | 42,287 |
| Sep 23, 2026 | 3,152.00 | 3,299.00 | 3,133.60 | 3,287.90 | 3,287.90 | 3.44% | 55,180 |
| Sep 22, 2026 | 3,156.60 | 3,194.90 | 3,115.00 | 3,178.50 | 3,178.50 | 1.33% | 38,073 |
| Sep 21, 2026 | 3,124.20 | 3,161.80 | 3,112.20 | 3,136.80 | 3,136.80 | 0.40% | 15,710 |
| Sep 18, 2026 | 3,172.60 | 3,269.00 | 3,091.00 | 3,124.20 | 3,124.20 | -1.91% | 132,715 |
| Sep 17, 2026 | 3,204.40 | 3,276.70 | 3,168.00 | 3,185.10 | 3,185.10 | -1.65% | 32,353 |
| Sep 16, 2026 | 3,126.60 | 3,264.40 | 3,091.20 | 3,238.60 | 3,238.60 | 2.77% | 40,328 |
| Sep 15, 2026 | 3,311.20 | 3,312.30 | 3,120.10 | 3,151.20 | 3,151.20 | -4.58% | 60,795 |
| Sep 11, 2026 | 3,297.20 | 3,319.80 | 3,210.10 | 3,302.40 | 3,302.40 | 0.16% | 43,706 |
| Sep 10, 2026 | 3,189.30 | 3,321.00 | 3,120.00 | 3,297.20 | 3,297.20 | 3.90% | 72,555 |
| Sep 9, 2026 | 3,090.00 | 3,208.00 | 3,087.20 | 3,173.40 | 3,173.40 | 2.40% | 30,907 |
| Sep 8, 2026 | 3,085.00 | 3,120.00 | 3,080.20 | 3,098.90 | 3,098.90 | 0.01% | 12,524 |
| Sep 7, 2026 | 3,148.00 | 3,150.00 | 3,085.00 | 3,098.70 | 3,098.70 | -0.85% | 18,234 |
| Sep 4, 2026 | 3,124.90 | 3,139.30 | 3,100.00 | 3,125.30 | 3,125.30 | 0.02% | 15,156 |
| Sep 3, 2026 | 3,142.60 | 3,148.00 | 3,112.00 | 3,124.80 | 3,124.80 | -0.31% | 14,717 |
| Sep 2, 2026 | 3,164.60 | 3,209.40 | 3,112.00 | 3,134.50 | 3,134.50 | -2.34% | 52,088 |
| Sep 1, 2026 | 3,129.00 | 3,218.60 | 3,129.00 | 3,209.60 | 3,209.60 | 1.91% | 36,145 |
| Aug 31, 2026 | 3,145.90 | 3,177.80 | 3,118.00 | 3,149.60 | 3,149.60 | -0.01% | 27,757 |