Skip to main content
Timken India Limited (NSE:TIMKEN)
India flag India · Delayed Price · Currency is INR
3,544.20
+8.80 (0.25%)
Apr 29, 2026, 9:39 AM IST

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,565.403,600.003,510.103,535.403,535.40-0.57%24,912
Apr 27, 20263,557.003,577.003,522.003,555.803,555.801.09%21,769
Apr 24, 20263,540.003,615.003,500.103,517.603,517.60-2.29%32,231
Apr 23, 20263,650.003,679.603,568.503,600.103,600.10-0.91%84,204
Apr 22, 20263,530.003,653.003,483.003,633.003,633.003.52%127,676
Apr 21, 20263,519.903,561.003,480.003,509.403,509.400.19%33,952
Apr 20, 20263,540.003,569.803,431.103,502.903,502.90-0.11%86,140
Apr 17, 20263,520.003,537.003,451.103,506.603,506.600.38%39,767
Apr 16, 20263,599.003,618.003,486.003,493.403,493.40-2.18%48,399
Apr 15, 20263,500.003,613.303,500.003,571.203,571.202.89%104,749
Apr 13, 20263,416.903,582.403,408.803,470.803,470.80-0.51%104,003
Apr 10, 20263,453.503,555.303,452.903,488.603,488.601.01%38,143
Apr 9, 20263,430.003,466.703,377.103,453.603,453.600.25%34,803
Apr 8, 20263,340.003,470.003,287.203,444.903,444.905.08%72,564
Apr 7, 20263,348.803,365.003,254.003,278.303,278.30-1.40%25,130
Apr 6, 20263,347.803,348.303,265.003,324.803,324.80-0.69%25,909
Apr 2, 20263,309.903,389.003,221.003,347.803,347.800.25%35,857
Apr 1, 20263,325.003,420.003,268.003,339.603,339.603.54%44,810
Mar 30, 20263,237.003,313.403,205.003,225.303,225.30-2.82%35,998
Mar 27, 20263,265.103,344.003,201.403,319.003,319.000.31%43,900
Mar 25, 20263,200.003,357.203,154.303,308.903,308.905.49%70,713
Mar 24, 20263,158.003,209.903,065.203,136.703,136.701.43%42,407
Mar 23, 20263,140.003,195.903,008.003,092.603,092.60-2.24%50,029
Mar 20, 20263,248.303,266.003,145.003,163.303,163.30-0.89%28,539
Mar 19, 20263,321.003,339.903,180.203,191.803,191.80-5.54%24,458
Mar 18, 20263,347.003,410.703,338.503,379.103,379.101.01%51,056
Mar 17, 20263,439.103,439.103,310.303,345.303,345.30-2.98%68,348
Mar 16, 20263,475.103,610.003,385.003,447.903,447.900.07%337,769
Mar 13, 20263,490.003,529.803,427.803,445.403,445.40-1.18%118,943
Mar 12, 20263,410.303,513.403,372.103,486.503,486.502.23%60,403
Mar 11, 20263,316.003,420.603,313.103,410.303,410.302.52%108,025
Mar 10, 20263,299.003,400.803,289.203,326.403,326.401.24%49,417
Mar 9, 20263,385.403,385.403,234.003,285.703,285.70-2.94%51,512
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