Skip to main content
logo
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,142.20
+0.60 (0.02%)
Jul 17, 2026, 3:29 PM IST

NSE:TIMKEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,138.603,176.503,115.003,142.203,142.200.02%30,409
Jul 16, 20263,181.003,204.203,110.203,141.603,141.60-1.08%309,055
Jul 15, 20263,140.003,204.403,140.003,176.003,176.000.99%29,113
Jul 14, 20263,193.403,200.003,140.003,144.803,144.80-0.96%58,475
Jul 13, 20263,205.003,205.003,145.003,175.403,175.40-0.92%85,402
Jul 10, 20263,247.103,247.103,196.603,205.003,205.00-0.39%25,162
Jul 9, 20263,221.003,291.403,200.003,217.703,217.700.47%41,522
Jul 8, 20263,260.903,260.903,180.003,202.703,202.70-1.78%50,727
Jul 7, 20263,360.003,405.003,250.003,260.903,260.90-2.56%71,415
Jul 6, 20263,415.103,449.603,337.703,346.703,346.70-1.60%31,445
Jul 3, 20263,504.003,528.003,390.003,401.203,401.20-2.66%51,040
Jul 2, 20263,500.003,550.003,470.803,494.103,494.100.30%38,142
Jul 1, 20263,489.903,525.003,451.003,483.803,483.80-0.05%50,678
Jun 30, 20263,494.903,561.003,470.203,485.703,485.70-0.15%72,584
Jun 29, 20263,656.003,666.603,450.003,490.903,490.90-4.46%270,315
Jun 25, 20263,760.303,760.303,638.503,653.703,653.70-2.83%76,758
Jun 24, 20263,767.003,816.903,725.003,760.303,760.30-0.18%30,021
Jun 23, 20263,789.003,828.603,740.203,767.103,767.100.16%66,750
Jun 22, 20263,726.803,925.003,693.603,761.003,761.001.94%404,069
Jun 19, 20263,585.003,724.803,566.103,689.403,689.403.23%162,512
Jun 18, 20263,654.203,654.203,551.103,573.903,573.90-0.95%27,844
Jun 17, 20263,631.403,680.003,580.203,608.003,608.00-0.72%20,904
Jun 16, 20263,540.003,668.003,528.603,634.303,634.303.23%178,063
Jun 15, 20263,560.003,581.203,505.003,520.603,520.60-0.27%28,839
Jun 12, 20263,524.803,598.903,510.003,530.203,530.200.53%41,016
Jun 11, 20263,574.003,574.003,500.003,511.503,511.50-1.07%20,214
Jun 10, 20263,555.003,599.003,521.803,549.603,549.600.32%35,762
Jun 9, 20263,630.103,645.903,518.003,538.203,538.20-1.03%40,521
Jun 8, 20263,600.003,636.103,555.003,574.903,574.90-1.89%13,690
Jun 5, 20263,619.003,711.703,601.503,643.603,643.602.02%81,085
Jun 4, 20263,491.903,599.003,491.903,571.303,571.302.27%23,350
Jun 3, 20263,527.903,577.903,478.603,491.903,491.90-1.06%25,850
Jun 2, 20263,548.903,548.903,500.003,529.203,529.20-0.56%12,485
Jun 1, 20263,636.003,648.503,526.103,549.003,549.00-2.24%28,469
May 29, 20263,610.003,644.503,580.003,630.403,630.40-0.18%48,935
May 27, 20263,647.203,652.003,606.603,636.903,636.900.89%18,164
May 26, 20263,620.003,654.903,580.103,604.803,604.80-0.45%37,681
May 25, 20263,750.203,775.003,608.403,621.203,621.20-3.44%165,147
May 22, 20263,712.403,765.003,672.203,750.203,750.201.02%74,181
May 21, 20263,690.003,760.003,682.503,712.303,712.301.53%66,270
May 20, 20263,550.003,738.003,506.503,656.203,656.203.34%633,794
May 19, 20263,450.003,577.403,424.103,538.003,538.003.00%139,597
May 18, 20263,520.003,520.003,411.003,435.003,435.00-2.72%24,190
May 15, 20263,553.003,585.803,467.403,531.203,531.200.46%14,387
May 14, 20263,617.403,617.403,498.303,515.203,515.20-1.55%86,015
May 13, 20263,614.903,638.203,563.003,570.703,570.70-1.12%32,520
May 12, 20263,619.003,624.903,562.103,611.103,611.10-0.22%106,891
May 11, 20263,584.203,645.003,483.303,619.003,619.000.67%99,753
May 8, 20263,460.503,637.903,460.503,595.003,595.003.90%107,649
May 7, 20263,455.003,552.503,445.503,460.103,460.100.46%52,148