Skip to main content
Timken India Limited (BOM:522113)
India flag India · Delayed Price · Currency is INR
3,133.15
+59.45 (1.93%)
At close: Dec 4, 2025

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,076.053,152.103,075.003,110.003,110.00-0.74%51,240
Dec 4, 20253,028.503,150.003,028.503,133.153,133.151.93%101,156
Dec 3, 20253,132.203,155.403,060.253,073.703,073.70-2.90%1,172
Dec 2, 20253,137.603,173.003,109.453,165.503,165.500.40%21,215
Dec 1, 20253,030.053,163.053,030.053,152.903,152.90-0.02%1,305
Nov 28, 20253,155.003,168.452,850.303,153.553,153.550.26%43,411
Nov 27, 20253,140.203,159.053,120.003,145.353,145.350.16%3,031
Nov 26, 20253,000.253,232.903,000.253,140.203,140.200.83%21,094
Nov 25, 20253,075.253,131.803,063.603,114.353,114.35-0.55%1,918
Nov 24, 20253,067.703,155.903,056.453,131.553,131.552.03%1,120
Nov 21, 20252,986.603,080.002,986.603,069.103,069.10-0.64%1,390
Nov 20, 20253,067.453,096.753,058.903,088.753,088.750.13%1,165
Nov 19, 20253,077.003,105.203,046.603,084.653,084.65-0.39%897
Nov 18, 20253,129.853,130.003,058.053,096.803,096.80-0.74%945
Nov 17, 20253,079.253,139.953,051.653,119.903,119.901.73%5,102
Nov 14, 20253,051.603,071.003,015.453,066.903,066.90-0.03%2,291
Nov 13, 20252,989.603,085.702,989.603,067.903,067.90-0.07%1,560
Nov 12, 20253,045.153,104.103,021.103,070.103,070.100.60%2,239
Nov 11, 20252,972.653,061.952,972.653,051.853,051.850.93%3,128
Nov 10, 20253,045.553,049.152,999.003,023.753,023.750.31%77,883
Nov 7, 20253,046.903,053.102,975.453,014.553,014.55-1.29%2,815
Nov 6, 20253,025.453,083.002,990.003,054.003,054.000.07%4,943
Nov 4, 20252,991.203,086.552,965.003,052.003,052.00-0.25%3,606
Nov 3, 20253,153.703,153.703,047.553,059.503,059.50-2.91%2,891
Oct 31, 20253,046.003,178.353,046.003,151.353,151.353.14%1,900
Oct 30, 20253,027.003,061.003,007.903,055.503,055.501.43%18,599
Oct 29, 20253,035.203,040.002,989.603,012.353,012.35-0.75%40,091
Oct 28, 20253,032.053,046.003,019.803,035.203,035.200.49%418
Oct 27, 20252,989.253,026.502,974.353,020.353,020.351.06%592
Oct 24, 20252,980.002,992.002,971.202,988.652,988.650.29%347
Oct 23, 20253,046.953,046.952,932.552,979.952,979.950.57%2,137
Oct 21, 20252,944.102,974.902,943.302,963.202,963.201.35%278
Oct 20, 20252,953.602,953.602,909.002,923.652,923.65-0.91%296
Oct 17, 20252,952.002,965.702,924.102,950.602,950.600.12%649
Oct 16, 20252,942.602,954.052,915.002,947.102,947.100.44%25,100
Oct 15, 20252,908.052,979.902,890.002,934.052,934.050.83%386,748
Oct 14, 20252,931.452,952.002,872.752,910.002,910.00-0.73%2,413
Oct 13, 20252,956.052,982.152,910.002,931.452,931.45-1.74%986
Oct 10, 20252,980.052,993.152,956.002,983.352,983.350.17%234
Oct 9, 20253,050.003,050.002,943.402,978.152,978.150.83%610
Oct 8, 20253,019.053,019.052,949.352,953.652,953.65-2.44%865
Oct 7, 20252,965.053,037.552,965.053,027.403,027.400.26%531
Oct 6, 20253,032.053,069.803,010.353,019.453,019.45-1.85%1,540
Oct 3, 20253,068.253,087.603,019.403,076.353,076.350.25%1,212
Oct 1, 20253,004.403,082.902,982.053,068.703,068.701.97%460
Sep 30, 20252,977.753,014.052,977.753,009.453,009.450.54%1,040
Sep 29, 20252,950.053,004.302,935.452,993.152,993.15-0.54%1,350
Sep 26, 20253,069.953,069.952,954.103,009.453,009.45-0.62%1,975
Sep 25, 20253,014.953,038.752,972.003,028.353,028.350.54%671
Sep 24, 20253,001.003,038.852,993.103,012.203,012.20-1.16%1,115
Sep 23, 20253,042.853,068.453,020.003,047.603,047.60-0.08%2,085
Sep 22, 20253,000.053,070.253,000.053,049.953,049.950.22%42,195
Sep 19, 20253,052.103,053.153,024.053,043.253,043.25-0.23%939
Sep 18, 20253,051.653,058.003,020.003,050.403,050.40-0.04%1,962
Sep 17, 20253,047.003,060.003,024.003,051.603,051.600.16%3,130
Sep 16, 20253,069.653,069.653,038.303,046.803,046.800.68%1,241
Sep 15, 20253,052.853,052.853,020.903,026.303,026.300.14%640
Sep 12, 20253,040.053,055.953,012.603,021.953,021.95-0.35%894
Sep 11, 20253,035.753,046.353,001.653,032.603,032.600.34%1,497
Sep 10, 20252,967.103,030.002,960.003,022.403,022.403.08%279,209
Sep 9, 20252,923.902,943.952,905.402,932.202,932.200.40%1,167
Sep 8, 20252,979.952,979.952,855.402,920.502,920.501.47%2,551
Sep 5, 20252,999.952,999.952,847.002,878.102,878.100.04%1,810
Sep 4, 20252,906.352,926.952,867.552,876.852,876.85-1.86%3,571
Sep 3, 20252,920.052,948.602,920.002,931.452,931.45-0.04%1,162
Sep 2, 20252,942.302,955.002,884.552,932.552,932.55-0.03%3,953
Sep 1, 20252,961.952,961.952,872.852,933.552,933.551.87%1,023
Aug 29, 20252,858.102,912.002,848.352,879.752,879.75-0.18%1,755
Aug 28, 20252,948.352,948.352,850.602,884.852,884.85-1.11%653
Aug 26, 20253,025.553,025.552,909.502,917.352,917.35-3.57%2,132
Aug 25, 20253,029.953,108.603,000.003,025.353,025.350.58%3,308
Aug 22, 20252,989.553,034.002,989.553,008.003,008.000.99%1,006
Aug 21, 20252,858.303,020.702,858.302,978.402,978.400.76%1,735
Aug 20, 20252,964.952,969.002,933.002,955.852,955.850.46%1,777
Aug 19, 20252,989.952,989.952,833.852,942.252,942.253.18%2,693
Aug 18, 20252,942.952,942.952,832.102,851.602,851.600.57%1,330
Aug 14, 20252,993.952,993.952,832.352,835.352,835.35-0.53%1,006
Aug 13, 20252,993.952,993.952,841.002,850.452,850.45-1.47%1,642
Aug 12, 20252,875.352,909.402,845.952,893.102,893.101.62%1,569
Aug 11, 20252,884.852,884.852,834.552,846.902,846.90-1.00%1,052
Aug 8, 20252,948.952,948.952,858.902,875.652,875.65-0.76%1,913
Aug 7, 20252,907.152,907.752,849.552,897.552,897.55-0.76%3,874
Aug 6, 20253,000.003,002.902,886.002,919.602,919.60-2.63%6,793
Aug 5, 20253,098.003,108.552,990.152,998.602,998.60-3.19%4,162
Aug 4, 20253,105.003,111.003,009.853,097.303,097.30-1.98%7,268
Aug 1, 20253,310.153,310.153,140.703,159.853,159.85-4.71%2,071
Jul 31, 20253,279.003,368.603,279.003,315.903,315.90-2.19%1,615
Jul 30, 20253,385.003,415.303,360.503,390.103,390.101.01%1,677
Jul 29, 20253,491.853,491.853,339.053,356.353,356.35-2.67%3,486
Jul 28, 20253,386.403,466.603,376.853,448.603,448.601.95%3,152
Jul 25, 20253,480.053,482.153,371.003,382.803,382.80-3.82%6,482
Jul 24, 20253,575.653,575.653,471.003,517.253,481.25-0.23%2,445
Jul 23, 20253,505.053,570.803,501.953,525.403,489.320.52%4,549
Jul 22, 20253,500.553,520.003,465.353,507.053,471.150.47%871
Jul 21, 20253,422.953,510.003,400.003,490.753,455.021.44%2,478
Jul 18, 20253,432.153,465.003,418.603,441.353,406.130.07%1,854
Jul 17, 20253,449.953,449.953,381.303,438.803,403.601.03%1,460
Jul 16, 20253,379.253,435.103,369.903,403.703,368.860.57%2,467
Jul 15, 20253,406.053,417.003,360.003,384.253,349.610.36%1,427
Jul 14, 20253,357.103,418.653,355.003,372.153,337.640.21%2,441