Timken India Limited TIMKEN
NSE · India · Producer Manufacturing
INR 3,098.80-37.20 (-1.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,098.80 | -1.19% | INR 3,112.60 | INR 3,122.20 | INR 3,083.10 | 44.28K |
| 2026-09-30 | INR 3,136.00 | +1.61% | INR 3,116.60 | INR 3,145.00 | INR 3,075.00 | 76.08K |
| 2026-09-29 | INR 3,086.20 | -2.96% | INR 3,180.60 | INR 3,213.80 | INR 3,065.00 | 51.28K |
| 2026-09-28 | INR 3,180.50 | -0.80% | INR 3,200.10 | INR 3,221.10 | INR 3,134.50 | 19.21K |
| 2026-09-25 | INR 3,206.10 | -1.56% | INR 3,268.50 | INR 3,268.60 | INR 3,192.00 | 14.20K |
| 2026-09-24 | INR 3,256.90 | -0.94% | INR 3,285.10 | INR 3,315.00 | INR 3,242.90 | 42.29K |
| 2026-09-23 | INR 3,287.90 | +3.44% | INR 3,152.00 | INR 3,299.00 | INR 3,133.60 | 55.18K |
| 2026-09-22 | INR 3,178.50 | +1.33% | INR 3,156.60 | INR 3,194.90 | INR 3,115.00 | 38.07K |
| 2026-09-21 | INR 3,136.80 | +0.40% | INR 3,124.20 | INR 3,161.80 | INR 3,112.20 | 15.71K |
| 2026-09-18 | INR 3,124.20 | -1.91% | INR 3,172.60 | INR 3,269.00 | INR 3,091.00 | 132.72K |
| 2026-09-17 | INR 3,185.10 | -1.65% | INR 3,204.40 | INR 3,276.70 | INR 3,168.00 | 32.35K |
| 2026-09-16 | INR 3,238.60 | +2.77% | INR 3,126.60 | INR 3,264.40 | INR 3,091.20 | 40.33K |
| 2026-09-15 | INR 3,151.20 | -4.58% | INR 3,311.20 | INR 3,312.30 | INR 3,120.10 | 60.80K |
| 2026-09-14 | INR 3,302.40 | 0.00% | INR 3,302.40 | INR 3,302.40 | INR 3,302.40 | 0 |
| 2026-09-11 | INR 3,302.40 | +0.16% | INR 3,297.20 | INR 3,319.80 | INR 3,210.10 | 43.71K |
| 2026-09-10 | INR 3,297.20 | +3.90% | INR 3,189.30 | INR 3,321.00 | INR 3,120.00 | 72.56K |
| 2026-09-09 | INR 3,173.40 | +2.40% | INR 3,090.00 | INR 3,208.00 | INR 3,087.20 | 30.91K |
| 2026-09-08 | INR 3,098.90 | +0.01% | INR 3,085.00 | INR 3,120.00 | INR 3,080.20 | 12.52K |
| 2026-09-07 | INR 3,098.70 | -0.85% | INR 3,148.00 | INR 3,150.00 | INR 3,085.00 | 18.23K |
| 2026-09-04 | INR 3,125.30 | +0.02% | INR 3,124.90 | INR 3,139.30 | INR 3,100.00 | 15.16K |
| 2026-09-03 | INR 3,124.80 | -0.31% | INR 3,142.60 | INR 3,148.00 | INR 3,112.00 | 14.72K |
| 2026-09-02 | INR 3,134.50 | -2.34% | INR 3,164.60 | INR 3,209.40 | INR 3,112.00 | 52.09K |
| 2026-09-01 | INR 3,209.60 | +1.91% | INR 3,129.00 | INR 3,218.60 | INR 3,129.00 | 36.15K |
| 2026-08-31 | INR 3,149.60 | -0.01% | INR 3,145.90 | INR 3,177.80 | INR 3,118.00 | 27.76K |
| 2026-08-28 | INR 3,149.80 | -1.06% | INR 3,192.00 | INR 3,207.20 | INR 3,142.40 | 32.31K |
| 2026-08-27 | INR 3,183.40 | +2.73% | INR 3,090.00 | INR 3,197.00 | INR 3,090.00 | 31.73K |
| 2026-08-26 | INR 3,098.70 | -1.05% | INR 3,148.00 | INR 3,156.10 | INR 3,092.10 | 16.97K |
| 2026-08-25 | INR 3,131.60 | +1.65% | INR 3,070.10 | INR 3,148.00 | INR 3,070.10 | 41.94K |
| 2026-08-24 | INR 3,080.70 | -1.70% | INR 3,152.00 | INR 3,154.70 | INR 3,070.10 | 33.96K |
| 2026-08-21 | INR 3,134.10 | -1.33% | INR 3,176.30 | INR 3,176.50 | INR 3,069.50 | 108.47K |
| 2026-08-20 | INR 3,176.30 | -1.72% | INR 3,230.00 | INR 3,250.00 | INR 3,170.00 | 14.94K |
| 2026-08-19 | INR 3,231.80 | -2.05% | INR 3,322.80 | INR 3,324.00 | INR 3,201.00 | 50.57K |
| 2026-08-18 | INR 3,299.50 | +0.27% | INR 3,300.00 | INR 3,324.70 | INR 3,289.10 | 10.81K |
| 2026-08-17 | INR 3,290.50 | +0.45% | INR 3,300.00 | INR 3,317.00 | INR 3,246.70 | 13.16K |
| 2026-08-14 | INR 3,275.80 | +0.48% | INR 3,263.00 | INR 3,316.50 | INR 3,244.20 | 24.95K |
| 2026-08-13 | INR 3,260.30 | +0.78% | INR 3,225.00 | INR 3,286.50 | INR 3,225.00 | 17.78K |
| 2026-08-12 | INR 3,235.00 | +0.73% | INR 3,219.90 | INR 3,252.60 | INR 3,200.00 | 44.93K |
| 2026-08-11 | INR 3,211.60 | -2.20% | INR 3,283.90 | INR 3,295.00 | INR 3,164.70 | 29.21K |
| 2026-08-10 | INR 3,283.90 | -2.00% | INR 3,332.60 | INR 3,351.00 | INR 3,276.00 | 16.36K |
| 2026-08-07 | INR 3,351.00 | +0.24% | INR 3,333.40 | INR 3,364.00 | INR 3,286.10 | 30.97K |
| 2026-08-06 | INR 3,343.10 | +1.02% | INR 3,310.00 | INR 3,390.40 | INR 3,285.50 | 66.43K |
| 2026-08-05 | INR 3,309.40 | +2.40% | INR 3,202.60 | INR 3,333.30 | INR 3,120.00 | 105.15K |
| 2026-08-04 | INR 3,231.90 | +0.49% | INR 3,234.60 | INR 3,250.60 | INR 3,200.00 | 61.23K |
| 2026-08-03 | INR 3,216.10 | +2.25% | INR 3,145.00 | INR 3,241.20 | INR 3,138.10 | 40.21K |
| 2026-07-31 | INR 3,145.40 | +1.54% | INR 3,104.60 | INR 3,168.00 | INR 3,091.60 | 82.31K |
| 2026-07-30 | INR 3,097.60 | +0.03% | INR 3,098.90 | INR 3,148.00 | INR 3,090.80 | 27.98K |
| 2026-07-29 | INR 3,096.60 | +0.68% | INR 3,100.00 | INR 3,125.90 | INR 3,075.00 | 18.67K |
| 2026-07-28 | INR 3,075.60 | -1.64% | INR 3,132.50 | INR 3,144.10 | INR 3,068.80 | 22.85K |
| 2026-07-27 | INR 3,126.90 | 0.00% | INR 3,144.60 | INR 3,168.60 | INR 3,100.10 | 19.15K |
| 2026-07-24 | INR 3,127.00 | +1.42% | INR 3,083.50 | INR 3,168.00 | INR 3,053.80 | 77.94K |
| 2026-07-23 | INR 3,083.10 | +0.33% | INR 3,070.00 | INR 3,120.00 | INR 3,035.10 | 32.38K |
| 2026-07-22 | INR 3,073.10 | -0.65% | INR 3,095.00 | INR 3,110.90 | INR 3,061.00 | 21.27K |
| 2026-07-21 | INR 3,093.30 | -1.16% | INR 3,129.50 | INR 3,146.70 | INR 3,087.20 | 46.87K |
| 2026-07-20 | INR 3,129.50 | -0.40% | INR 3,145.00 | INR 3,168.20 | INR 3,115.00 | 20.67K |
| 2026-07-17 | INR 3,142.20 | +0.02% | INR 3,138.60 | INR 3,176.50 | INR 3,115.00 | 30.41K |
| 2026-07-16 | INR 3,141.60 | -1.08% | INR 3,181.00 | INR 3,204.20 | INR 3,110.20 | 309.06K |
| 2026-07-15 | INR 3,176.00 | +0.99% | INR 3,140.00 | INR 3,204.40 | INR 3,140.00 | 29.11K |
| 2026-07-14 | INR 3,144.80 | -0.96% | INR 3,193.40 | INR 3,200.00 | INR 3,140.00 | 58.48K |
| 2026-07-13 | INR 3,175.40 | -0.92% | INR 3,205.00 | INR 3,205.00 | INR 3,145.00 | 85.40K |
| 2026-07-10 | INR 3,205.00 | -0.39% | INR 3,247.10 | INR 3,247.10 | INR 3,196.60 | 25.16K |
| 2026-07-09 | INR 3,217.70 | +0.47% | INR 3,221.00 | INR 3,291.40 | INR 3,200.00 | 41.52K |
| 2026-07-08 | INR 3,202.70 | -1.78% | INR 3,260.90 | INR 3,260.90 | INR 3,180.00 | 50.73K |
| 2026-07-07 | INR 3,260.90 | -2.56% | INR 3,360.00 | INR 3,405.00 | INR 3,250.00 | 71.42K |
| 2026-07-06 | INR 3,346.70 | -1.60% | INR 3,415.10 | INR 3,449.60 | INR 3,337.70 | 31.45K |
| 2026-07-03 | INR 3,401.20 | -2.66% | INR 3,504.00 | INR 3,528.00 | INR 3,390.00 | 51.04K |
| 2026-07-02 | INR 3,494.10 | +0.30% | INR 3,500.00 | INR 3,550.00 | INR 3,470.80 | 38.14K |
| 2026-07-01 | INR 3,483.80 | -0.05% | INR 3,489.90 | INR 3,525.00 | INR 3,451.00 | 50.68K |
| 2026-06-30 | INR 3,485.70 | -0.15% | INR 3,494.90 | INR 3,561.00 | INR 3,470.20 | 72.58K |
| 2026-06-29 | INR 3,490.90 | -4.46% | INR 3,656.00 | INR 3,666.60 | INR 3,450.00 | 270.32K |
| 2026-06-26 | INR 3,653.70 | 0.00% | INR 3,653.70 | INR 3,653.70 | INR 3,653.70 | 0 |
| 2026-06-25 | INR 3,653.70 | -2.83% | INR 3,760.30 | INR 3,760.30 | INR 3,638.50 | 76.76K |
| 2026-06-24 | INR 3,760.30 | -0.18% | INR 3,767.00 | INR 3,816.90 | INR 3,725.00 | 30.02K |
| 2026-06-23 | INR 3,767.10 | +0.16% | INR 3,789.00 | INR 3,828.60 | INR 3,740.20 | 66.75K |
| 2026-06-22 | INR 3,761.00 | +1.94% | INR 3,726.80 | INR 3,925.00 | INR 3,693.60 | 404.07K |
| 2026-06-19 | INR 3,689.40 | +3.23% | INR 3,585.00 | INR 3,724.80 | INR 3,566.10 | 162.51K |
| 2026-06-18 | INR 3,573.90 | -0.95% | INR 3,654.20 | INR 3,654.20 | INR 3,551.10 | 27.84K |
| 2026-06-17 | INR 3,608.00 | -0.72% | INR 3,631.40 | INR 3,680.00 | INR 3,580.20 | 20.90K |
| 2026-06-16 | INR 3,634.30 | +3.23% | INR 3,540.00 | INR 3,668.00 | INR 3,528.60 | 178.06K |
| 2026-06-15 | INR 3,520.60 | -0.27% | INR 3,560.00 | INR 3,581.20 | INR 3,505.00 | 28.84K |
| 2026-06-12 | INR 3,530.20 | +0.53% | INR 3,524.80 | INR 3,598.90 | INR 3,510.00 | 41.02K |
| 2026-06-11 | INR 3,511.50 | -1.07% | INR 3,574.00 | INR 3,574.00 | INR 3,500.00 | 20.21K |
| 2026-06-10 | INR 3,549.60 | +0.32% | INR 3,555.00 | INR 3,599.00 | INR 3,521.80 | 35.76K |
| 2026-06-09 | INR 3,538.20 | -1.03% | INR 3,630.10 | INR 3,645.90 | INR 3,518.00 | 40.52K |
| 2026-06-08 | INR 3,574.90 | -1.89% | INR 3,600.00 | INR 3,636.10 | INR 3,555.00 | 13.69K |
| 2026-06-05 | INR 3,643.60 | +2.02% | INR 3,619.00 | INR 3,711.70 | INR 3,601.50 | 81.09K |
| 2026-06-04 | INR 3,571.30 | +2.27% | INR 3,491.90 | INR 3,599.00 | INR 3,491.90 | 23.35K |
| 2026-06-03 | INR 3,491.90 | -1.06% | INR 3,527.90 | INR 3,577.90 | INR 3,478.60 | 25.85K |
| 2026-06-02 | INR 3,529.20 | -0.56% | INR 3,548.90 | INR 3,548.90 | INR 3,500.00 | 12.49K |
| 2026-06-01 | INR 3,549.00 | -2.24% | INR 3,636.00 | INR 3,648.50 | INR 3,526.10 | 28.47K |
| 2026-05-29 | INR 3,630.40 | -0.18% | INR 3,610.00 | INR 3,644.50 | INR 3,580.00 | 48.94K |