Timken India Limited (NSE:TIMKEN)
India · Delayed Price · Currency is INR 3,290.70
+2.80 (0.09%)
Sep 24, 2026, 10:20 AM IST
NSE:TIMKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3,192.00 | 3,207.20 | 3,142.40 | 3,149.80 | 3,149.80 | -1.06% | 32,308 |
| Aug 27, 2026 | 3,090.00 | 3,197.00 | 3,090.00 | 3,183.40 | 3,183.40 | 2.73% | 31,733 |
| Aug 26, 2026 | 3,148.00 | 3,156.10 | 3,092.10 | 3,098.70 | 3,098.70 | -1.05% | 16,966 |
| Aug 25, 2026 | 3,070.10 | 3,148.00 | 3,070.10 | 3,131.60 | 3,131.60 | 1.65% | 41,940 |
| Aug 24, 2026 | 3,152.00 | 3,154.70 | 3,070.10 | 3,080.70 | 3,080.70 | -1.70% | 33,956 |
| Aug 21, 2026 | 3,176.30 | 3,176.50 | 3,069.50 | 3,134.10 | 3,134.10 | -1.33% | 108,474 |
| Aug 20, 2026 | 3,230.00 | 3,250.00 | 3,170.00 | 3,176.30 | 3,176.30 | -1.72% | 14,938 |
| Aug 19, 2026 | 3,322.80 | 3,324.00 | 3,201.00 | 3,231.80 | 3,231.80 | -2.05% | 50,571 |
| Aug 18, 2026 | 3,300.00 | 3,324.70 | 3,289.10 | 3,299.50 | 3,299.50 | 0.27% | 10,814 |
| Aug 17, 2026 | 3,300.00 | 3,317.00 | 3,246.70 | 3,290.50 | 3,290.50 | 0.45% | 13,162 |
| Aug 14, 2026 | 3,263.00 | 3,316.50 | 3,244.20 | 3,275.80 | 3,275.80 | 0.48% | 24,947 |
| Aug 13, 2026 | 3,225.00 | 3,286.50 | 3,225.00 | 3,260.30 | 3,260.30 | 0.78% | 17,782 |
| Aug 12, 2026 | 3,219.90 | 3,252.60 | 3,200.00 | 3,235.00 | 3,235.00 | 0.73% | 44,928 |
| Aug 11, 2026 | 3,283.90 | 3,295.00 | 3,164.70 | 3,211.60 | 3,211.60 | -2.20% | 29,214 |
| Aug 10, 2026 | 3,332.60 | 3,351.00 | 3,276.00 | 3,283.90 | 3,283.90 | -2.00% | 16,361 |
| Aug 7, 2026 | 3,333.40 | 3,364.00 | 3,286.10 | 3,351.00 | 3,351.00 | 0.24% | 30,969 |
| Aug 6, 2026 | 3,310.00 | 3,390.40 | 3,285.50 | 3,343.10 | 3,343.10 | 1.02% | 66,427 |
| Aug 5, 2026 | 3,202.60 | 3,333.30 | 3,120.00 | 3,309.40 | 3,309.40 | 2.40% | 105,147 |
| Aug 4, 2026 | 3,234.60 | 3,250.60 | 3,200.00 | 3,231.90 | 3,231.90 | 0.49% | 61,229 |
| Aug 3, 2026 | 3,145.00 | 3,241.20 | 3,138.10 | 3,216.10 | 3,216.10 | 2.25% | 40,209 |
| Jul 31, 2026 | 3,104.60 | 3,168.00 | 3,091.60 | 3,145.40 | 3,145.40 | 1.63% | 82,305 |
| Jul 30, 2026 | 3,098.90 | 3,148.00 | 3,090.80 | 3,097.60 | 3,095.10 | 0.03% | 27,984 |
| Jul 29, 2026 | 3,100.00 | 3,125.90 | 3,075.00 | 3,096.60 | 3,094.10 | 0.68% | 18,667 |
| Jul 28, 2026 | 3,132.50 | 3,144.10 | 3,068.80 | 3,075.60 | 3,073.12 | -1.64% | 22,846 |
| Jul 27, 2026 | 3,144.60 | 3,168.60 | 3,100.10 | 3,126.90 | 3,124.38 | - | 19,146 |
| Jul 24, 2026 | 3,083.50 | 3,168.00 | 3,053.80 | 3,127.00 | 3,124.48 | 1.42% | 77,943 |
| Jul 23, 2026 | 3,070.00 | 3,120.00 | 3,035.10 | 3,083.10 | 3,080.61 | 0.33% | 32,378 |
| Jul 22, 2026 | 3,095.00 | 3,110.90 | 3,061.00 | 3,073.10 | 3,070.62 | -0.65% | 21,271 |
| Jul 21, 2026 | 3,129.50 | 3,146.70 | 3,087.20 | 3,093.30 | 3,090.80 | -1.16% | 46,866 |
| Jul 20, 2026 | 3,145.00 | 3,168.20 | 3,115.00 | 3,129.50 | 3,126.97 | -0.40% | 20,673 |
| Jul 17, 2026 | 3,138.60 | 3,176.50 | 3,115.00 | 3,142.20 | 3,139.66 | 0.02% | 30,409 |
| Jul 16, 2026 | 3,181.00 | 3,204.20 | 3,110.20 | 3,141.60 | 3,139.06 | -1.08% | 309,055 |
| Jul 15, 2026 | 3,140.00 | 3,204.40 | 3,140.00 | 3,176.00 | 3,173.44 | 0.99% | 29,113 |