Timken India Limited (NSE:TIMKEN)
India · Delayed Price · Currency is INR 3,590.00
-53.60 (-1.47%)
Jun 8, 2026, 3:29 PM IST
NSE:TIMKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,619.00 | 3,711.70 | 3,601.50 | 3,643.60 | 3,643.60 | 2.02% | 81,085 |
| Jun 4, 2026 | 3,491.90 | 3,599.00 | 3,491.90 | 3,571.30 | 3,571.30 | 2.27% | 23,350 |
| Jun 3, 2026 | 3,527.90 | 3,577.90 | 3,478.60 | 3,491.90 | 3,491.90 | -1.06% | 25,850 |
| Jun 2, 2026 | 3,548.90 | 3,548.90 | 3,500.00 | 3,529.20 | 3,529.20 | -0.56% | 12,485 |
| Jun 1, 2026 | 3,636.00 | 3,648.50 | 3,526.10 | 3,549.00 | 3,549.00 | -2.24% | 28,469 |
| May 29, 2026 | 3,610.00 | 3,644.50 | 3,580.00 | 3,630.40 | 3,630.40 | -0.18% | 48,935 |
| May 27, 2026 | 3,647.20 | 3,652.00 | 3,606.60 | 3,636.90 | 3,636.90 | 0.89% | 18,164 |
| May 26, 2026 | 3,620.00 | 3,654.90 | 3,580.10 | 3,604.80 | 3,604.80 | -0.45% | 37,681 |
| May 25, 2026 | 3,750.20 | 3,775.00 | 3,608.40 | 3,621.20 | 3,621.20 | -3.44% | 165,147 |
| May 22, 2026 | 3,712.40 | 3,765.00 | 3,672.20 | 3,750.20 | 3,750.20 | 1.02% | 74,181 |
| May 21, 2026 | 3,690.00 | 3,760.00 | 3,682.50 | 3,712.30 | 3,712.30 | 1.53% | 66,270 |
| May 20, 2026 | 3,550.00 | 3,738.00 | 3,506.50 | 3,656.20 | 3,656.20 | 3.34% | 633,794 |
| May 19, 2026 | 3,450.00 | 3,577.40 | 3,424.10 | 3,538.00 | 3,538.00 | 3.00% | 139,597 |
| May 18, 2026 | 3,520.00 | 3,520.00 | 3,411.00 | 3,435.00 | 3,435.00 | -2.72% | 24,190 |
| May 15, 2026 | 3,553.00 | 3,585.80 | 3,467.40 | 3,531.20 | 3,531.20 | 0.46% | 14,387 |
| May 14, 2026 | 3,617.40 | 3,617.40 | 3,498.30 | 3,515.20 | 3,515.20 | -1.55% | 86,015 |
| May 13, 2026 | 3,614.90 | 3,638.20 | 3,563.00 | 3,570.70 | 3,570.70 | -1.12% | 32,520 |
| May 12, 2026 | 3,619.00 | 3,624.90 | 3,562.10 | 3,611.10 | 3,611.10 | -0.22% | 106,891 |
| May 11, 2026 | 3,584.20 | 3,645.00 | 3,483.30 | 3,619.00 | 3,619.00 | 0.67% | 99,753 |
| May 8, 2026 | 3,460.50 | 3,637.90 | 3,460.50 | 3,595.00 | 3,595.00 | 3.90% | 107,649 |
| May 7, 2026 | 3,455.00 | 3,552.50 | 3,445.50 | 3,460.10 | 3,460.10 | 0.46% | 52,148 |
| May 6, 2026 | 3,425.00 | 3,465.60 | 3,422.50 | 3,444.40 | 3,444.40 | 0.89% | 71,403 |
| May 5, 2026 | 3,525.00 | 3,525.00 | 3,391.40 | 3,413.90 | 3,413.90 | -1.77% | 31,660 |
| May 4, 2026 | 3,410.00 | 3,515.00 | 3,384.90 | 3,475.40 | 3,475.40 | 1.36% | 49,499 |
| Apr 30, 2026 | 3,450.00 | 3,468.10 | 3,400.80 | 3,428.80 | 3,428.80 | -0.34% | 68,923 |
| Apr 29, 2026 | 3,535.00 | 3,571.20 | 3,415.20 | 3,440.60 | 3,440.60 | -2.68% | 30,759 |
| Apr 28, 2026 | 3,565.40 | 3,600.00 | 3,510.10 | 3,535.40 | 3,535.40 | -0.57% | 24,912 |
| Apr 27, 2026 | 3,557.00 | 3,577.00 | 3,522.00 | 3,555.80 | 3,555.80 | 1.09% | 21,769 |
| Apr 24, 2026 | 3,540.00 | 3,615.00 | 3,500.10 | 3,517.60 | 3,517.60 | -2.29% | 32,231 |
| Apr 23, 2026 | 3,650.00 | 3,679.60 | 3,568.50 | 3,600.10 | 3,600.10 | -0.91% | 84,204 |
| Apr 22, 2026 | 3,530.00 | 3,653.00 | 3,483.00 | 3,633.00 | 3,633.00 | 3.52% | 127,676 |
| Apr 21, 2026 | 3,519.90 | 3,561.00 | 3,480.00 | 3,509.40 | 3,509.40 | 0.19% | 33,952 |
| Apr 20, 2026 | 3,540.00 | 3,569.80 | 3,431.10 | 3,502.90 | 3,502.90 | -0.11% | 86,140 |
| Apr 17, 2026 | 3,520.00 | 3,537.00 | 3,451.10 | 3,506.60 | 3,506.60 | 0.38% | 39,767 |
| Apr 16, 2026 | 3,599.00 | 3,618.00 | 3,486.00 | 3,493.40 | 3,493.40 | -2.18% | 48,399 |
| Apr 15, 2026 | 3,500.00 | 3,613.30 | 3,500.00 | 3,571.20 | 3,571.20 | 2.89% | 104,749 |
| Apr 13, 2026 | 3,416.90 | 3,582.40 | 3,408.80 | 3,470.80 | 3,470.80 | -0.51% | 104,003 |
| Apr 10, 2026 | 3,453.50 | 3,555.30 | 3,452.90 | 3,488.60 | 3,488.60 | 1.01% | 38,143 |
| Apr 9, 2026 | 3,430.00 | 3,466.70 | 3,377.10 | 3,453.60 | 3,453.60 | 0.25% | 34,803 |
| Apr 8, 2026 | 3,340.00 | 3,470.00 | 3,287.20 | 3,444.90 | 3,444.90 | 5.08% | 72,564 |
| Apr 7, 2026 | 3,348.80 | 3,365.00 | 3,254.00 | 3,278.30 | 3,278.30 | -1.40% | 25,130 |
| Apr 6, 2026 | 3,347.80 | 3,348.30 | 3,265.00 | 3,324.80 | 3,324.80 | -0.69% | 25,909 |
| Apr 2, 2026 | 3,309.90 | 3,389.00 | 3,221.00 | 3,347.80 | 3,347.80 | 0.25% | 35,857 |
| Apr 1, 2026 | 3,325.00 | 3,420.00 | 3,268.00 | 3,339.60 | 3,339.60 | 3.54% | 44,810 |
| Mar 30, 2026 | 3,237.00 | 3,313.40 | 3,205.00 | 3,225.30 | 3,225.30 | -2.82% | 35,998 |
| Mar 27, 2026 | 3,265.10 | 3,344.00 | 3,201.40 | 3,319.00 | 3,319.00 | 0.31% | 43,900 |
| Mar 25, 2026 | 3,200.00 | 3,357.20 | 3,154.30 | 3,308.90 | 3,308.90 | 5.49% | 70,713 |
| Mar 24, 2026 | 3,158.00 | 3,209.90 | 3,065.20 | 3,136.70 | 3,136.70 | 1.43% | 42,407 |
| Mar 23, 2026 | 3,140.00 | 3,195.90 | 3,008.00 | 3,092.60 | 3,092.60 | -2.24% | 50,029 |
| Mar 20, 2026 | 3,248.30 | 3,266.00 | 3,145.00 | 3,163.30 | 3,163.30 | -0.89% | 28,539 |