Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,565.40
+47.80 (1.36%)
Apr 27, 2026, 3:30 PM IST

NSE:TIMKEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,540.003,615.003,500.103,517.603,517.60-2.29%32,231
Apr 23, 20263,650.003,679.603,568.503,600.103,600.10-0.91%84,204
Apr 22, 20263,530.003,653.003,483.003,633.003,633.003.52%127,676
Apr 21, 20263,519.903,561.003,480.003,509.403,509.400.19%33,952
Apr 20, 20263,540.003,569.803,431.103,502.903,502.90-0.11%86,140
Apr 17, 20263,520.003,537.003,451.103,506.603,506.600.38%39,767
Apr 16, 20263,599.003,618.003,486.003,493.403,493.40-2.18%48,399
Apr 15, 20263,500.003,613.303,500.003,571.203,571.202.89%104,749
Apr 13, 20263,416.903,582.403,408.803,470.803,470.80-0.51%104,003
Apr 10, 20263,453.503,555.303,452.903,488.603,488.601.01%38,143
Apr 9, 20263,430.003,466.703,377.103,453.603,453.600.25%34,803
Apr 8, 20263,340.003,470.003,287.203,444.903,444.905.08%72,564
Apr 7, 20263,348.803,365.003,254.003,278.303,278.30-1.40%25,130
Apr 6, 20263,347.803,348.303,265.003,324.803,324.80-0.69%25,909
Apr 2, 20263,309.903,389.003,221.003,347.803,347.800.25%35,857
Apr 1, 20263,325.003,420.003,268.003,339.603,339.603.54%44,810
Mar 30, 20263,237.003,313.403,205.003,225.303,225.30-2.82%35,998
Mar 27, 20263,265.103,344.003,201.403,319.003,319.000.31%43,900
Mar 25, 20263,200.003,357.203,154.303,308.903,308.905.49%70,713
Mar 24, 20263,158.003,209.903,065.203,136.703,136.701.43%42,407
Mar 23, 20263,140.003,195.903,008.003,092.603,092.60-2.24%50,029
Mar 20, 20263,248.303,266.003,145.003,163.303,163.30-0.89%28,539
Mar 19, 20263,321.003,339.903,180.203,191.803,191.80-5.54%24,458
Mar 18, 20263,347.003,410.703,338.503,379.103,379.101.01%51,056
Mar 17, 20263,439.103,439.103,310.303,345.303,345.30-2.98%68,348
Mar 16, 20263,475.103,610.003,385.003,447.903,447.900.07%337,769
Mar 13, 20263,490.003,529.803,427.803,445.403,445.40-1.18%118,943
Mar 12, 20263,410.303,513.403,372.103,486.503,486.502.23%60,403
Mar 11, 20263,316.003,420.603,313.103,410.303,410.302.52%108,025
Mar 10, 20263,299.003,400.803,289.203,326.403,326.401.24%49,417
Mar 9, 20263,385.403,385.403,234.003,285.703,285.70-2.94%51,512
Mar 6, 20263,320.003,396.003,307.103,385.403,385.400.97%91,029
Mar 5, 20263,237.003,378.903,216.003,352.903,352.903.61%36,337
Mar 4, 20263,301.003,369.503,172.103,236.003,236.00-4.06%49,728
Mar 2, 20263,351.003,429.303,312.403,373.103,373.10-2.87%60,330
Feb 27, 20263,379.003,500.003,328.003,472.903,472.903.42%158,389
Feb 26, 20263,350.003,387.803,303.303,358.203,358.200.83%25,733
Feb 25, 20263,255.803,350.003,245.303,330.603,330.602.33%56,582
Feb 24, 20263,215.903,265.003,207.603,254.903,254.901.23%26,481
Feb 23, 20263,155.203,230.003,091.303,215.503,215.501.91%36,044
Feb 20, 20263,150.003,189.903,127.603,155.203,155.200.16%23,487
Feb 19, 20263,199.003,199.003,132.103,150.103,150.10-0.39%21,243
Feb 18, 20263,158.703,181.003,100.003,162.503,162.500.09%25,144
Feb 17, 20263,041.503,176.403,028.103,159.603,159.603.87%31,835
Feb 16, 20263,079.503,082.803,000.003,041.903,041.90-0.68%32,890
Feb 13, 20263,081.003,120.003,044.803,062.803,062.80-1.86%12,452
Feb 12, 20263,198.903,202.903,111.503,120.803,120.80-2.28%11,524
Feb 11, 20263,257.103,280.003,162.103,193.603,193.60-1.17%21,021
Feb 10, 20263,324.003,324.003,165.103,231.303,231.30-1.70%44,507
Feb 9, 20263,238.003,330.003,228.003,287.103,287.101.50%35,339