Timken India Limited (NSE:TIMKEN)
India · Delayed Price · Currency is INR 3,149.60
-0.20 (-0.01%)
Aug 31, 2026, 3:30 PM IST
NSE:TIMKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3,193.40 | 3,200.00 | 3,140.00 | 3,144.80 | 3,142.26 | -0.96% | 58,475 |
| Jul 13, 2026 | 3,205.00 | 3,205.00 | 3,145.00 | 3,175.40 | 3,172.84 | -0.92% | 85,402 |
| Jul 10, 2026 | 3,247.10 | 3,247.10 | 3,196.60 | 3,205.00 | 3,202.41 | -0.39% | 25,162 |
| Jul 9, 2026 | 3,221.00 | 3,291.40 | 3,200.00 | 3,217.70 | 3,215.10 | 0.47% | 41,522 |
| Jul 8, 2026 | 3,260.90 | 3,260.90 | 3,180.00 | 3,202.70 | 3,200.12 | -1.78% | 50,727 |
| Jul 7, 2026 | 3,360.00 | 3,405.00 | 3,250.00 | 3,260.90 | 3,258.27 | -2.56% | 71,415 |
| Jul 6, 2026 | 3,415.10 | 3,449.60 | 3,337.70 | 3,346.70 | 3,344.00 | -1.60% | 31,445 |
| Jul 3, 2026 | 3,504.00 | 3,528.00 | 3,390.00 | 3,401.20 | 3,398.45 | -2.66% | 51,040 |
| Jul 2, 2026 | 3,500.00 | 3,550.00 | 3,470.80 | 3,494.10 | 3,491.28 | 0.30% | 38,142 |
| Jul 1, 2026 | 3,489.90 | 3,525.00 | 3,451.00 | 3,483.80 | 3,480.99 | -0.05% | 50,678 |
| Jun 30, 2026 | 3,494.90 | 3,561.00 | 3,470.20 | 3,485.70 | 3,482.89 | -0.15% | 72,584 |
| Jun 29, 2026 | 3,656.00 | 3,666.60 | 3,450.00 | 3,490.90 | 3,488.08 | -4.46% | 270,315 |
| Jun 25, 2026 | 3,760.30 | 3,760.30 | 3,638.50 | 3,653.70 | 3,650.75 | -2.83% | 76,758 |
| Jun 24, 2026 | 3,767.00 | 3,816.90 | 3,725.00 | 3,760.30 | 3,757.27 | -0.18% | 30,021 |
| Jun 23, 2026 | 3,789.00 | 3,828.60 | 3,740.20 | 3,767.10 | 3,764.06 | 0.16% | 66,750 |
| Jun 22, 2026 | 3,726.80 | 3,925.00 | 3,693.60 | 3,761.00 | 3,757.96 | 1.94% | 404,069 |