Skip to main content
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,285.70
-99.70 (-2.94%)
At close: Mar 9, 2026

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,385.403,385.403,234.003,274.60--3.27%25,400
Mar 6, 20263,320.003,396.003,307.103,385.403,385.400.97%91,029
Mar 5, 20263,237.003,378.903,216.003,352.903,352.903.61%36,337
Mar 4, 20263,301.003,369.503,172.103,236.003,236.00-4.06%49,728
Mar 2, 20263,351.003,429.303,312.403,373.103,373.10-2.87%60,330
Feb 27, 20263,379.003,500.003,328.003,472.903,472.903.42%158,389
Feb 26, 20263,350.003,387.803,303.303,358.203,358.200.83%25,733
Feb 25, 20263,255.803,350.003,245.303,330.603,330.602.33%56,582
Feb 24, 20263,215.903,265.003,207.603,254.903,254.901.23%26,481
Feb 23, 20263,155.203,230.003,091.303,215.503,215.501.91%36,044
Feb 20, 20263,150.003,189.903,127.603,155.203,155.200.16%23,487
Feb 19, 20263,199.003,199.003,132.103,150.103,150.10-0.39%21,243
Feb 18, 20263,158.703,181.003,100.003,162.503,162.500.09%25,144
Feb 17, 20263,041.503,176.403,028.103,159.603,159.603.87%31,835
Feb 16, 20263,079.503,082.803,000.003,041.903,041.90-0.68%32,890
Feb 13, 20263,081.003,120.003,044.803,062.803,062.80-1.86%12,452
Feb 12, 20263,198.903,202.903,111.503,120.803,120.80-2.28%11,524
Feb 11, 20263,257.103,280.003,162.103,193.603,193.60-1.17%21,021
Feb 10, 20263,324.003,324.003,165.103,231.303,231.30-1.70%44,507
Feb 9, 20263,238.003,330.003,228.003,287.103,287.101.50%35,339
Feb 6, 20263,181.103,246.603,160.003,238.503,238.501.80%33,980
Feb 5, 20263,086.103,200.003,012.003,181.103,181.10-2.08%161,317
Feb 4, 20263,165.103,300.003,165.103,248.803,248.80-0.09%32,891
Feb 3, 20263,100.003,356.003,100.003,251.603,251.607.36%260,422
Feb 2, 20263,003.103,039.002,989.403,028.803,028.80-0.05%30,651
Feb 1, 20262,925.003,046.502,925.003,030.403,030.403.02%23,865
Jan 30, 20262,921.102,984.702,890.802,941.602,941.60-0.17%87,893
Jan 29, 20262,989.903,001.202,939.002,946.702,946.70-1.28%13,979
Jan 28, 20262,970.003,010.002,911.002,984.902,984.900.22%33,447
Jan 27, 20263,070.003,075.002,960.002,978.202,978.20-1.72%41,718
Jan 23, 20263,010.503,075.002,991.103,030.403,030.40-0.13%20,318
Jan 22, 20263,068.003,129.003,002.003,034.303,034.30-0.74%31,466
Jan 21, 20262,945.403,070.002,932.003,056.803,056.802.33%31,525
Jan 20, 20262,986.603,009.602,940.002,987.202,987.20-0.11%28,947
Jan 19, 20262,990.503,008.002,950.002,990.602,990.60-8,774
Jan 16, 20263,025.103,047.902,970.002,990.502,990.50-1.99%19,429
Jan 14, 20263,001.003,068.003,001.003,051.203,051.200.37%35,871
Jan 13, 20262,950.003,058.002,950.003,040.003,040.002.43%15,841
Jan 12, 20262,945.002,979.402,892.202,968.002,968.000.76%28,108
Jan 9, 20262,955.302,979.302,915.202,945.602,945.60-1.19%23,599
Jan 8, 20263,025.003,061.302,961.002,981.002,981.00-1.67%24,750
Jan 7, 20263,050.003,081.603,015.103,031.703,031.70-1.29%20,028
Jan 6, 20263,094.603,094.603,042.003,071.403,071.40-0.50%79,558
Jan 5, 20263,052.603,105.003,032.603,086.703,086.701.12%71,808
Jan 2, 20263,041.203,060.003,021.803,052.603,052.600.37%34,058
Jan 1, 20262,985.003,056.002,985.003,041.203,041.201.27%11,204
Dec 31, 20252,980.003,036.002,953.303,003.103,003.101.55%19,087
Dec 30, 20252,956.003,010.602,940.102,957.202,957.20-0.80%41,626
Dec 29, 20252,979.003,007.902,936.002,981.002,981.00-0.23%45,500
Dec 26, 20253,094.003,094.002,981.302,988.002,988.00-2.58%14,547
Dec 24, 20253,040.203,076.003,030.003,067.203,067.200.89%16,856
Dec 23, 20253,099.003,109.503,032.003,040.203,040.20-1.32%19,056
Dec 22, 20253,025.003,097.003,025.003,081.003,081.001.59%20,563
Dec 19, 20253,020.103,037.003,001.103,032.703,032.700.54%23,071
Dec 18, 20253,080.003,080.103,000.003,016.303,016.30-2.04%22,754
Dec 17, 20253,070.003,132.003,039.803,079.103,079.10-0.18%27,987
Dec 16, 20253,096.803,100.103,059.003,084.803,084.80-0.35%17,402
Dec 15, 20253,090.003,110.003,036.803,095.603,095.601.36%20,650
Dec 12, 20253,021.003,076.803,003.903,054.203,054.200.44%23,362
Dec 11, 20253,025.803,055.702,973.703,040.703,040.700.35%15,205
Dec 10, 20253,012.503,069.903,003.903,030.203,030.20-0.04%16,844
Dec 9, 20252,985.003,077.302,940.103,031.503,031.500.54%58,914
Dec 8, 20253,081.803,109.402,990.403,015.303,015.30-2.53%19,822
Dec 5, 20253,148.003,148.003,074.003,093.703,093.70-1.29%20,358
Dec 4, 20253,075.903,149.003,054.003,134.103,134.101.89%39,860
Dec 3, 20253,163.003,163.103,053.103,075.903,075.90-2.86%26,807
Dec 2, 20253,120.903,175.003,111.603,166.303,166.300.49%42,969
Dec 1, 20253,158.103,170.103,079.703,150.803,150.80-0.11%40,336
Nov 28, 20253,179.003,179.002,800.503,154.403,154.400.09%61,489
Nov 27, 20253,149.803,159.703,115.303,151.603,151.600.45%20,219
Nov 26, 20253,116.003,145.003,077.103,137.503,137.500.69%27,627
Nov 25, 20253,100.003,130.003,064.103,116.103,116.10-0.58%34,205
Nov 24, 20253,060.203,155.003,044.503,134.403,134.402.08%69,674
Nov 21, 20253,056.303,085.803,033.103,070.403,070.40-0.54%24,026
Nov 20, 20253,081.603,099.003,052.003,087.203,087.200.10%19,295
Nov 19, 20253,098.303,099.003,043.603,084.003,084.00-0.46%40,866
Nov 18, 20253,125.003,133.803,060.003,098.303,098.30-0.78%89,255
Nov 17, 20253,065.003,139.503,040.003,122.603,122.601.88%48,084
Nov 14, 20253,054.503,070.003,012.603,065.003,065.00-0.16%21,270
Nov 13, 20253,060.003,085.003,046.203,069.803,069.80-0.25%19,048
Nov 12, 20253,050.003,120.303,016.503,077.603,077.600.93%71,462
Nov 11, 20253,050.003,060.003,007.403,049.303,049.300.82%25,743
Nov 10, 20253,010.003,054.002,999.403,024.403,024.400.30%53,339
Nov 7, 20253,039.403,051.002,975.103,015.403,015.40-1.28%57,152
Nov 6, 20253,019.003,084.702,986.103,054.403,054.400.09%182,466
Nov 4, 20253,000.003,088.802,963.103,051.703,051.70-0.33%267,730
Nov 3, 20253,144.103,168.803,040.403,061.903,061.90-2.61%50,642
Oct 31, 20253,040.003,178.403,036.803,144.003,144.002.89%123,823
Oct 30, 20253,014.603,063.703,005.003,055.803,055.801.43%38,624
Oct 29, 20253,050.003,050.002,986.903,012.703,012.70-0.85%73,727
Oct 28, 20253,022.003,048.803,020.003,038.403,038.400.54%19,135
Oct 27, 20252,975.103,028.702,972.603,022.003,022.001.10%26,889
Oct 24, 20252,982.102,997.502,968.702,989.202,989.200.24%16,039
Oct 23, 20252,962.602,990.002,931.102,982.102,982.100.68%33,235
Oct 21, 20252,936.602,975.002,935.102,961.902,961.901.17%2,883
Oct 20, 20252,957.702,957.702,907.102,927.702,927.70-1.01%33,799
Oct 17, 20252,954.602,972.002,918.602,957.702,957.700.36%22,602
Oct 16, 20252,942.602,953.802,911.702,947.202,947.200.61%92,241
Oct 15, 20252,932.002,975.002,890.002,929.302,929.300.68%375,442
Oct 14, 20252,930.202,956.002,885.502,909.402,909.40-0.71%63,841