Skip to main content
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,093.70
-40.40 (-1.29%)
At close: Dec 5, 2025

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,955.002,987.902,909.002,930.202,930.20-1.85%123,242
Oct 10, 20252,989.002,998.302,955.302,985.302,985.300.18%17,353
Oct 9, 20252,948.602,990.002,938.602,980.002,980.000.75%12,932
Oct 8, 20253,028.603,031.802,945.102,957.802,957.80-2.52%28,179
Oct 7, 20253,042.603,042.603,010.003,034.403,034.400.38%40,832
Oct 6, 20253,052.603,072.203,010.003,022.803,022.80-1.73%19,662
Oct 3, 20253,068.803,091.603,020.603,076.003,076.000.23%26,727
Oct 1, 20253,001.903,087.102,981.903,068.803,068.801.96%38,706
Sep 30, 20252,985.003,015.002,976.303,009.903,009.900.52%27,031
Sep 29, 20252,984.603,007.302,937.202,994.202,994.20-0.13%80,486
Sep 26, 20253,012.603,032.202,952.102,998.202,998.20-1.16%70,873
Sep 25, 20253,008.603,049.902,969.403,033.403,033.400.44%55,539
Sep 24, 20253,032.903,039.002,991.203,020.003,020.00-0.86%28,283
Sep 23, 20253,054.003,066.503,016.603,046.103,046.10-0.11%58,511
Sep 22, 20253,057.303,076.003,023.003,049.603,049.600.24%71,087
Sep 19, 20253,060.003,060.003,025.003,042.303,042.30-0.28%40,360
Sep 18, 20253,060.003,066.803,017.003,050.703,050.70-0.09%56,506
Sep 17, 20253,049.303,060.003,023.503,053.503,053.500.14%59,324
Sep 16, 20253,045.603,065.003,029.703,049.303,049.300.75%15,992
Sep 15, 20253,049.403,049.603,015.603,026.503,026.500.02%12,756
Sep 12, 20253,041.003,060.003,010.003,025.903,025.90-0.28%23,822
Sep 11, 20253,025.003,047.003,000.203,034.303,034.300.35%47,652
Sep 10, 20252,935.403,030.002,935.303,023.803,023.803.01%318,121
Sep 9, 20252,921.002,944.502,901.002,935.402,935.400.49%48,009
Sep 8, 20252,878.002,945.002,853.102,921.002,921.001.51%66,467
Sep 5, 20252,876.002,905.002,843.002,877.502,877.500.05%95,982
Sep 4, 20252,942.602,942.602,870.002,876.002,876.00-2.00%147,616
Sep 3, 20252,930.602,953.702,907.002,934.702,934.700.12%129,964
Sep 2, 20252,932.602,954.702,880.002,931.302,931.30-0.02%272,265
Sep 1, 20252,923.002,945.002,868.602,931.902,931.901.51%36,907
Aug 29, 20252,882.602,918.102,843.102,888.202,888.200.18%46,016
Aug 28, 20252,940.002,950.102,856.502,883.002,883.00-1.98%23,490
Aug 26, 20253,010.003,015.002,911.002,941.202,941.20-2.85%49,028
Aug 25, 20253,032.603,110.003,000.003,027.403,027.400.86%150,230
Aug 22, 20252,980.003,036.902,980.003,001.703,001.700.75%74,144
Aug 21, 20252,960.003,024.002,942.602,979.502,979.500.74%132,784
Aug 20, 20252,945.002,971.002,930.602,957.602,957.600.62%155,198
Aug 19, 20252,854.002,964.802,836.102,939.402,939.403.11%100,337
Aug 18, 20252,850.002,873.002,831.202,850.702,850.700.53%41,787
Aug 14, 20252,838.602,900.902,832.002,835.702,835.70-0.57%64,633
Aug 13, 20252,919.502,919.502,844.602,851.902,851.90-1.36%54,928
Aug 12, 20252,851.502,911.902,835.002,891.302,891.301.40%59,257
Aug 11, 20252,869.102,871.902,836.002,851.402,851.40-0.62%39,871
Aug 8, 20252,910.002,947.902,854.102,869.102,869.10-1.00%46,986
Aug 7, 20252,860.102,915.602,847.902,898.002,898.00-0.75%126,812
Aug 6, 20252,980.003,008.402,890.702,919.902,919.90-2.62%179,050
Aug 5, 20253,100.003,100.002,990.002,998.402,998.40-3.01%112,107
Aug 4, 20253,083.503,123.903,000.003,091.503,091.50-2.02%163,118
Aug 1, 20253,297.003,297.003,141.103,155.103,155.10-4.94%77,186
Jul 31, 20253,360.503,383.303,302.003,318.903,318.90-2.13%118,910
Jul 30, 20253,386.403,417.403,359.103,391.003,391.000.94%35,146
Jul 29, 20253,449.003,449.003,335.503,359.503,359.50-2.56%53,490
Jul 28, 20253,370.003,467.103,370.003,447.803,447.801.73%141,220
Jul 25, 20253,498.003,498.003,363.903,389.103,389.10-3.56%93,856
Jul 24, 20253,560.703,560.703,466.103,514.203,478.20-0.55%218,368
Jul 23, 20253,509.903,575.003,504.503,533.703,497.500.95%280,361
Jul 22, 20253,522.503,522.503,461.903,500.603,464.740.22%134,674
Jul 21, 20253,403.703,510.003,396.003,492.803,457.021.39%94,360
Jul 18, 20253,449.903,467.103,417.603,445.003,409.710.21%61,761
Jul 17, 20253,413.903,448.003,382.003,437.803,402.580.90%55,540
Jul 16, 20253,361.003,437.603,360.003,407.103,372.200.89%117,286
Jul 15, 20253,371.003,419.803,360.003,377.003,342.410.12%157,364
Jul 14, 20253,380.203,420.003,351.103,372.803,338.250.47%217,060