Timken India Limited (TIMKEN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TIMKEN.NS Historical Return
If you invested ₹1000 in Timken India Limited (TIMKEN.NS) 10 years ago, it would be worth ₹7,439.57 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,703.99, while ₹1000 invested 1 year ago would be worth ₹1,169.85. This corresponds to total returns of 643.96%, 170.4%, 16.99%, respectively, with annualized returns of 22.21%, 22%, 16.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TIMKEN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 3,585 | 3,689.4 | 3,689.4 | 3,724.8 | 3,566.1 | 162,512 |
| June 18, 2026 | 3,654.2 | 3,573.9 | 3,573.9 | 3,654.2 | 3,551.1 | 27,852 |
| June 17, 2026 | 3,631.4 | 3,608 | 3,608 | 3,680 | 3,580.2 | 20,909 |
| June 16, 2026 | 3,540 | 3,634.3 | 3,634.3 | 3,668 | 3,528.6 | 178,063 |
| June 15, 2026 | 3,560 | 3,520.6 | 3,520.6 | 3,581.2 | 3,505 | 28,839 |
| June 12, 2026 | 3,524.8 | 3,530.2 | 3,530.2 | 3,598.9 | 3,510 | 40,984 |
| June 11, 2026 | 3,574 | 3,511.5 | 3,511.5 | 3,574 | 3,500 | 20,230 |
| June 10, 2026 | 3,555 | 3,549.6 | 3,549.6 | 3,599 | 3,521.8 | 35,762 |
| June 09, 2026 | 3,630.1 | 3,538.2 | 3,538.2 | 3,645.9 | 3,518 | 40,519 |
| June 08, 2026 | 3,600 | 3,574.9 | 3,574.9 | 3,636.1 | 3,555 | 13,690 |
| June 05, 2026 | 3,619 | 3,643.6 | 3,643.6 | 3,711.7 | 3,601.5 | 81,086 |
| June 04, 2026 | 3,491.9 | 3,571.3 | 3,571.3 | 3,599 | 3,491.9 | 23,375 |
| June 03, 2026 | 3,527.9 | 3,491.9 | 3,491.9 | 3,577.9 | 3,478.6 | 25,850 |
| June 02, 2026 | 3,548.9 | 3,529.2 | 3,529.2 | 3,548.9 | 3,500 | 12,485 |
| June 01, 2026 | 3,636 | 3,549 | 3,549 | 3,648.5 | 3,526.1 | 28,471 |
| May 29, 2026 | 3,610 | 3,630.4 | 3,630.4 | 3,644.5 | 3,580 | 48,935 |
| May 27, 2026 | 3,647.2 | 3,636.9 | 3,636.9 | 3,652 | 3,606.6 | 18,164 |
| May 26, 2026 | 3,620 | 3,604.8 | 3,604.8 | 3,654.9 | 3,580.1 | 37,738 |
| May 25, 2026 | 3,750.2 | 3,621.2 | 3,621.2 | 3,775 | 3,608.4 | 165,147 |
| May 22, 2026 | 3,712.4 | 3,750.2 | 3,750.2 | 3,765 | 3,672.2 | 74,181 |
| May 21, 2026 | 3,690 | 3,712.3 | 3,712.3 | 3,760 | 3,682.5 | 66,271 |
| May 20, 2026 | 3,550 | 3,656.2 | 3,656.2 | 3,738 | 3,506.5 | 633,794 |
| May 19, 2026 | 3,450 | 3,538 | 3,538 | 3,577.4 | 3,424.1 | 139,597 |
| May 18, 2026 | 3,520 | 3,435 | 3,435 | 3,520 | 3,411 | 24,182 |
| May 15, 2026 | 3,553 | 3,531.2 | 3,531.2 | 3,585.8 | 3,467.4 | 14,345 |
| May 14, 2026 | 3,617.4 | 3,515.2 | 3,515.2 | 3,617.4 | 3,498.3 | 86,015 |
| May 13, 2026 | 3,614.9 | 3,570.7 | 3,570.7 | 3,638.2 | 3,563 | 32,521 |
| May 12, 2026 | 3,619 | 3,611.1 | 3,611.1 | 3,624.9 | 3,562.1 | 106,892 |
| May 11, 2026 | 3,584.2 | 3,619 | 3,619 | 3,645 | 3,483.3 | 99,772 |
| May 08, 2026 | 3,460.5 | 3,595 | 3,595 | 3,637.9 | 3,460.5 | 107,644 |
| May 07, 2026 | 3,455 | 3,460.1 | 3,460.1 | 3,552.5 | 3,445.5 | 52,148 |
| May 06, 2026 | 3,425 | 3,444.4 | 3,444.4 | 3,465.6 | 3,422.5 | 71,407 |
| May 05, 2026 | 3,525 | 3,413.9 | 3,413.9 | 3,525 | 3,391.4 | 31,661 |
| May 04, 2026 | 3,410 | 3,475.4 | 3,475.4 | 3,515 | 3,384.9 | 49,525 |
| April 30, 2026 | 3,450 | 3,428.8 | 3,428.8 | 3,468.1 | 3,400.8 | 68,913 |
| April 29, 2026 | 3,535 | 3,440.6 | 3,440.6 | 3,571.2 | 3,415.2 | 30,759 |
| April 28, 2026 | 3,565.4 | 3,535.4 | 3,535.4 | 3,600 | 3,510.1 | 24,920 |
| April 27, 2026 | 3,557 | 3,555.8 | 3,555.8 | 3,577 | 3,522 | 21,879 |
| April 24, 2026 | 3,540 | 3,517.6 | 3,517.6 | 3,615 | 3,500.1 | 32,237 |
| April 23, 2026 | 3,650 | 3,600.1 | 3,600.1 | 3,679.6 | 3,568.5 | 84,304 |
| April 22, 2026 | 3,530 | 3,633 | 3,633 | 3,653 | 3,483 | 127,665 |
| April 21, 2026 | 3,519.9 | 3,509.4 | 3,509.4 | 3,561 | 3,480 | 33,958 |
| April 20, 2026 | 3,540 | 3,502.9 | 3,502.9 | 3,569.8 | 3,431.1 | 86,145 |
| April 17, 2026 | 3,520 | 3,506.6 | 3,506.6 | 3,537 | 3,451.1 | 39,782 |
| April 16, 2026 | 3,599 | 3,493.4 | 3,493.4 | 3,618 | 3,486 | 48,381 |
| April 15, 2026 | 3,500 | 3,571.2 | 3,571.2 | 3,613.3 | 3,500 | 104,749 |
| April 13, 2026 | 3,416.9 | 3,470.8 | 3,470.8 | 3,582.4 | 3,408.8 | 104,055 |
| April 10, 2026 | 3,453.5 | 3,488.6 | 3,488.6 | 3,555.3 | 3,452.9 | 38,145 |
| April 09, 2026 | 3,430 | 3,453.6 | 3,453.6 | 3,466.7 | 3,377.1 | 34,803 |
| April 08, 2026 | 3,340 | 3,444.9 | 3,444.9 | 3,470 | 3,287.2 | 72,564 |
| April 07, 2026 | 3,348.8 | 3,278.3 | 3,278.3 | 3,365 | 3,254 | 25,130 |
| April 06, 2026 | 3,347.8 | 3,324.8 | 3,324.8 | 3,348.3 | 3,265 | 25,910 |
| April 02, 2026 | 3,309.9 | 3,347.8 | 3,347.8 | 3,389 | 3,221 | 35,857 |
| April 01, 2026 | 3,325 | 3,339.6 | 3,339.6 | 3,420 | 3,268 | 44,822 |
| March 30, 2026 | 3,237 | 3,225.3 | 3,225.3 | 3,313.4 | 3,205 | 35,908 |
| March 27, 2026 | 3,265.1 | 3,319 | 3,319 | 3,344 | 3,201.4 | 43,902 |
| March 25, 2026 | 3,200 | 3,308.9 | 3,308.9 | 3,357.2 | 3,154.3 | 70,716 |
| March 24, 2026 | 3,158 | 3,136.7 | 3,136.7 | 3,209.9 | 3,065.2 | 42,401 |
| March 23, 2026 | 3,140 | 3,092.6 | 3,092.6 | 3,195.9 | 3,008 | 50,029 |
| March 20, 2026 | -1 | -1 | 3,163.3 | -1 | -1 | 0 |
AD
