Timken India Limited (NSE:TIMKEN)
India · Delayed Price · Currency is INR 2,795.60
-65.20 (-2.28%)
Oct 21, 2026, 3:29 PM IST
NSE:TIMKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |