Skip to main content
Timken India Limited (BOM:522113)
India flag India · Delayed Price · Currency is INR
3,533.45
-22.45 (-0.63%)
At close: Apr 28, 2026

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,553.253,599.953,512.053,533.453,533.45-0.63%2,116
Apr 27, 20263,520.453,570.903,520.453,555.903,555.901.05%1,835
Apr 24, 20263,607.053,607.053,504.603,519.003,519.00-2.33%3,530
Apr 23, 20263,657.203,675.003,567.903,602.853,602.85-0.75%2,926
Apr 22, 20263,516.903,652.303,490.703,630.153,630.153.41%5,068
Apr 21, 20263,482.053,564.953,482.053,510.453,510.450.28%39,449
Apr 20, 20263,475.653,570.353,431.653,500.653,500.65-0.18%2,380
Apr 17, 20263,489.903,536.403,455.103,506.903,506.900.43%1,183
Apr 16, 20263,595.003,610.853,485.003,491.903,491.90-2.28%9,261
Apr 15, 20263,529.553,610.003,529.553,573.253,573.253.04%3,201
Apr 13, 20263,340.903,576.853,340.903,467.853,467.85-0.84%3,475
Apr 10, 20263,466.253,553.003,461.853,497.303,497.301.35%1,038
Apr 9, 20263,350.053,467.953,350.053,450.853,450.850.26%688
Apr 8, 20263,280.053,467.003,280.053,441.853,441.854.84%2,678
Apr 7, 20263,305.053,349.003,254.853,282.903,282.90-1.31%1,797
Apr 6, 20263,280.853,336.003,265.003,326.603,326.60-0.58%1,253
Apr 2, 20263,265.003,390.353,222.003,346.153,346.150.15%1,436
Apr 1, 20263,236.103,419.103,236.103,341.203,341.203.25%3,569
Mar 30, 20263,299.853,313.003,206.553,235.903,235.90-2.42%2,354
Mar 27, 20263,290.003,348.053,200.803,316.303,316.300.25%2,631
Mar 25, 20263,161.653,355.453,161.503,307.953,307.955.57%7,027
Mar 24, 20263,123.453,201.003,072.653,133.353,133.351.49%5,535
Mar 23, 20263,128.003,131.903,007.003,087.503,087.50-2.40%6,805
Mar 20, 20263,311.403,311.403,149.003,163.353,163.35-0.66%2,578
Mar 19, 20263,322.003,329.553,168.653,184.453,184.45-6.02%2,478
Mar 18, 20263,372.703,411.203,341.803,388.453,388.451.29%1,257
Mar 17, 20263,476.453,476.453,313.003,345.303,345.30-2.92%3,825
Mar 16, 20263,350.653,608.003,350.653,445.853,445.85-0.11%26,787
Mar 13, 20263,450.703,523.003,429.803,449.603,449.60-1.22%3,706
Mar 12, 20263,384.403,510.003,381.103,492.053,492.052.43%2,050
Mar 11, 20263,323.953,418.353,323.953,409.253,409.252.57%1,327
Mar 10, 20263,321.403,398.703,290.353,323.903,323.901.28%1,447
Mar 9, 20263,380.003,380.003,236.903,281.753,281.75-3.06%1,112
Mar 6, 20263,329.303,393.903,309.303,385.203,385.200.81%1,991
Mar 5, 20263,181.753,380.103,181.753,357.853,357.853.81%995
Mar 4, 20263,312.503,368.003,175.203,234.753,234.75-4.06%25,372
Mar 2, 20263,403.403,428.003,315.003,371.803,371.80-2.80%2,654
Feb 27, 20263,361.003,495.003,350.153,468.903,468.903.16%5,064
Feb 26, 20263,338.503,380.003,303.153,362.553,362.550.90%1,065
Feb 25, 20263,207.753,350.003,207.753,332.553,332.552.48%1,460
Feb 24, 20263,209.753,260.003,208.053,251.753,251.751.07%2,562
Feb 23, 20263,161.553,227.053,094.653,217.303,217.302.01%1,341
Feb 20, 20263,139.503,187.353,126.553,154.053,154.050.03%1,265
Feb 19, 20263,142.103,178.253,136.703,153.053,153.05-0.24%348
Feb 18, 20263,160.303,171.653,110.503,160.603,160.600.01%320
Feb 17, 20263,044.003,177.253,034.903,160.253,160.253.82%1,118
Feb 16, 20263,007.453,067.102,996.703,043.953,043.95-1.40%2,073
Feb 13, 20263,072.053,127.503,050.003,087.253,087.25-1.19%1,168
Feb 12, 20263,195.053,207.403,112.753,124.503,124.50-2.14%258
Feb 11, 20263,238.053,275.953,167.003,192.803,192.80-1.29%1,260
Feb 10, 20263,232.103,270.053,164.753,234.503,234.50-1.59%876
Feb 9, 20263,044.203,328.653,044.203,286.653,286.651.39%2,210
Feb 6, 20263,189.953,245.003,160.353,241.503,241.501.94%2,132
Feb 5, 20263,073.153,198.003,012.453,179.903,179.90-2.19%6,768
Feb 4, 20263,001.953,289.003,001.953,250.953,250.95-0.08%1,616
Feb 3, 20263,036.653,338.103,036.653,253.453,253.457.43%14,765
Feb 2, 20263,002.503,038.752,988.803,028.553,028.55-0.11%1,011
Feb 1, 20262,939.103,039.902,939.103,031.753,031.753.15%42,118
Jan 30, 20262,925.002,976.902,890.852,939.052,939.05-0.34%1,506
Jan 29, 20262,947.252,998.002,940.752,949.202,949.20-1.24%810
Jan 28, 20263,024.953,024.952,920.652,986.252,986.250.43%393
Jan 27, 20263,000.003,043.102,958.102,973.352,973.35-1.62%923
Jan 23, 20263,041.253,056.103,000.003,022.353,022.35-0.62%690
Jan 22, 20263,089.153,111.253,004.453,041.253,041.25-0.37%1,251
Jan 21, 20262,978.153,065.002,944.903,052.403,052.402.48%768
Jan 20, 20262,952.353,007.402,950.502,978.502,978.50-0.27%540
Jan 19, 20262,988.953,009.452,947.252,986.652,986.65-0.37%602
Jan 16, 20263,011.103,028.902,980.002,997.852,997.85-1.74%794
Jan 14, 20263,037.403,065.553,025.153,050.903,050.900.43%500
Jan 13, 20262,905.153,059.752,905.153,037.753,037.752.69%754
Jan 12, 20262,901.852,983.102,893.952,958.302,958.300.37%2,481
Jan 9, 20262,962.752,975.952,921.702,947.502,947.50-1.08%489
Jan 8, 20263,026.303,058.752,960.052,979.702,979.70-1.54%754
Jan 7, 20263,071.353,078.803,015.753,026.253,026.25-1.41%826
Jan 6, 20263,087.153,087.153,051.003,069.503,069.50-0.48%375
Jan 5, 20262,980.053,108.502,980.053,084.253,084.251.12%29,969
Jan 2, 20263,037.303,058.803,021.703,050.203,050.200.43%3,851
Jan 1, 20263,003.253,050.002,988.453,037.203,037.200.94%1,022
Dec 31, 20252,965.053,034.902,960.103,008.803,008.801.47%1,123
Dec 30, 20252,910.103,007.452,910.102,965.302,965.30-0.48%2,080
Dec 29, 20252,955.553,006.202,938.002,979.752,979.75-0.29%1,834
Dec 26, 20253,049.253,057.402,985.302,988.452,988.45-2.46%290
Dec 24, 20253,043.803,070.353,028.553,063.703,063.700.66%1,749
Dec 23, 20253,080.903,100.853,031.003,043.753,043.75-1.20%324
Dec 22, 20253,038.003,091.003,035.853,080.853,080.851.54%1,481
Dec 19, 20253,079.903,079.903,002.253,034.103,034.100.57%755
Dec 18, 20253,084.003,084.003,000.103,016.903,016.90-1.83%1,229
Dec 17, 20253,070.003,114.053,048.403,073.053,073.05-0.41%644
Dec 16, 20253,009.503,097.753,009.503,085.603,085.60-0.35%778
Dec 15, 20253,051.953,109.903,050.203,096.553,096.551.47%28,889
Dec 12, 20253,021.603,068.103,017.753,051.653,051.650.52%413
Dec 11, 20253,031.003,045.502,980.003,035.803,035.800.27%487
Dec 10, 20253,023.353,055.003,018.903,027.703,027.70-0.62%613
Dec 9, 20252,991.403,073.652,948.003,046.603,046.601.09%36,763
Dec 8, 20253,096.653,110.652,992.003,013.753,013.75-3.09%1,359
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