Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,220.00
-63.90 (-1.95%)
Aug 11, 2026, 3:29 PM IST

NSE:TIMKEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,283.903,295.003,164.703,211.603,211.60-2.20%29,214
Aug 10, 20263,332.603,351.003,276.003,283.903,283.90-2.00%16,361
Aug 7, 20263,333.403,364.003,286.103,351.003,351.000.24%30,969
Aug 6, 20263,310.003,390.403,285.503,343.103,343.101.02%66,427
Aug 5, 20263,202.603,333.303,120.003,309.403,309.402.40%105,147
Aug 4, 20263,234.603,250.603,200.003,231.903,231.900.49%61,229
Aug 3, 20263,145.003,241.203,138.103,216.103,216.102.25%40,209
Jul 31, 20263,104.603,168.003,091.603,145.403,145.401.63%82,305
Jul 30, 20263,098.903,148.003,090.803,097.603,095.100.03%27,984
Jul 29, 20263,100.003,125.903,075.003,096.603,094.100.68%18,667
Jul 28, 20263,132.503,144.103,068.803,075.603,073.12-1.64%22,846
Jul 27, 20263,144.603,168.603,100.103,126.903,124.38-19,146
Jul 24, 20263,083.503,168.003,053.803,127.003,124.481.42%77,943
Jul 23, 20263,070.003,120.003,035.103,083.103,080.610.33%32,378
Jul 22, 20263,095.003,110.903,061.003,073.103,070.62-0.65%21,271
Jul 21, 20263,129.503,146.703,087.203,093.303,090.80-1.16%46,866
Jul 20, 20263,145.003,168.203,115.003,129.503,126.97-0.40%20,673
Jul 17, 20263,138.603,176.503,115.003,142.203,139.660.02%30,409
Jul 16, 20263,181.003,204.203,110.203,141.603,139.06-1.08%309,055
Jul 15, 20263,140.003,204.403,140.003,176.003,173.440.99%29,113
Jul 14, 20263,193.403,200.003,140.003,144.803,142.26-0.96%58,475
Jul 13, 20263,205.003,205.003,145.003,175.403,172.84-0.92%85,402
Jul 10, 20263,247.103,247.103,196.603,205.003,202.41-0.39%25,162
Jul 9, 20263,221.003,291.403,200.003,217.703,215.100.47%41,522
Jul 8, 20263,260.903,260.903,180.003,202.703,200.12-1.78%50,727
Jul 7, 20263,360.003,405.003,250.003,260.903,258.27-2.56%71,415
Jul 6, 20263,415.103,449.603,337.703,346.703,344.00-1.60%31,445
Jul 3, 20263,504.003,528.003,390.003,401.203,398.45-2.66%51,040
Jul 2, 20263,500.003,550.003,470.803,494.103,491.280.30%38,142
Jul 1, 20263,489.903,525.003,451.003,483.803,480.99-0.05%50,678
Jun 30, 20263,494.903,561.003,470.203,485.703,482.89-0.15%72,584
Jun 29, 20263,656.003,666.603,450.003,490.903,488.08-4.46%270,315
Jun 25, 20263,760.303,760.303,638.503,653.703,650.75-2.83%76,758
Jun 24, 20263,767.003,816.903,725.003,760.303,757.27-0.18%30,021
Jun 23, 20263,789.003,828.603,740.203,767.103,764.060.16%66,750
Jun 22, 20263,726.803,925.003,693.603,761.003,757.961.94%404,069
Jun 19, 20263,585.003,724.803,566.103,689.403,686.423.23%162,512
Jun 18, 20263,654.203,654.203,551.103,573.903,571.02-0.95%27,844
Jun 17, 20263,631.403,680.003,580.203,608.003,605.09-0.72%20,904
Jun 16, 20263,540.003,668.003,528.603,634.303,631.373.23%178,063
Jun 15, 20263,560.003,581.203,505.003,520.603,517.76-0.27%28,839
Jun 12, 20263,524.803,598.903,510.003,530.203,527.350.53%41,016
Jun 11, 20263,574.003,574.003,500.003,511.503,508.67-1.07%20,214
Jun 10, 20263,555.003,599.003,521.803,549.603,546.740.32%35,762
Jun 9, 20263,630.103,645.903,518.003,538.203,535.34-1.03%40,521
Jun 8, 20263,600.003,636.103,555.003,574.903,572.01-1.89%13,690
Jun 5, 20263,619.003,711.703,601.503,643.603,640.662.02%81,085
Jun 4, 20263,491.903,599.003,491.903,571.303,568.422.27%23,350
Jun 3, 20263,527.903,577.903,478.603,491.903,489.08-1.06%25,850
Jun 2, 20263,548.903,548.903,500.003,529.203,526.35-0.56%12,485