Timken India Limited (TIMKEN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Timken India Limited (TIMKEN.NS) 10 years ago, it would be worth ₹5,922.22 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,864.55, while ₹1000 invested 1 year ago would be worth ₹1,009.78. This corresponds to total returns of 492.22%, 86.45%, 0.98%, respectively, with annualized returns of 19.47%, 13.26%, 0.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3,116.6 | 3,136 | 3,136 | 3,145 | 3,075 | 76,082 |
| September 29, 2026 | 3,180.6 | 3,086.2 | 3,086.2 | 3,213.8 | 3,065 | 51,275 |
| September 28, 2026 | 3,200.1 | 3,180.5 | 3,180.5 | 3,221.1 | 3,134.5 | 19,220 |
| September 25, 2026 | 3,268.5 | 3,206.1 | 3,206.1 | 3,268.6 | 3,192 | 14,200 |
| September 24, 2026 | 3,285.1 | 3,256.9 | 3,256.9 | 3,315 | 3,242.9 | 42,292 |
| September 23, 2026 | 3,152 | 3,287.9 | 3,287.9 | 3,299 | 3,133.6 | 55,204 |
| September 22, 2026 | 3,156.6 | 3,178.5 | 3,178.5 | 3,194.9 | 3,115 | 38,075 |
| September 21, 2026 | 3,124.2 | 3,136.8 | 3,136.8 | 3,161.8 | 3,112.2 | 15,710 |
| September 18, 2026 | 3,172.6 | 3,124.2 | 3,124.2 | 3,269 | 3,091 | 132,703 |
| September 17, 2026 | 3,204.4 | 3,185.1 | 3,185.1 | 3,276.7 | 3,168 | 32,357 |
| September 16, 2026 | 3,126.6 | 3,238.6 | 3,238.6 | 3,264.4 | 3,091.2 | 40,330 |
| September 15, 2026 | 3,311.2 | 3,151.2 | 3,151.2 | 3,312.3 | 3,120.1 | 60,801 |
| September 11, 2026 | 3,297.2 | 3,302.4 | 3,302.4 | 3,319.8 | 3,210.1 | 43,720 |
| September 10, 2026 | 3,189.3 | 3,297.2 | 3,297.2 | 3,321 | 3,120 | 72,555 |
| September 09, 2026 | 3,090 | 3,173.4 | 3,173.4 | 3,208 | 3,087.2 | 30,907 |
| September 08, 2026 | 3,085 | 3,098.9 | 3,098.9 | 3,120 | 3,080.2 | 12,524 |
| September 07, 2026 | 3,148 | 3,098.7 | 3,098.7 | 3,150 | 3,085 | 18,233 |
| September 04, 2026 | 3,124.9 | 3,125.3 | 3,125.3 | 3,139.3 | 3,100 | 15,156 |
| September 03, 2026 | 3,142.6 | 3,124.8 | 3,124.8 | 3,148 | 3,112 | 14,741 |
| September 02, 2026 | 3,164.6 | 3,134.5 | 3,134.5 | 3,209.4 | 3,112 | 52,096 |
| September 01, 2026 | 3,129 | 3,209.6 | 3,209.6 | 3,218.6 | 3,129 | 36,150 |
| August 31, 2026 | 3,145.9 | 3,149.6 | 3,149.6 | 3,177.8 | 3,118 | 27,757 |
| August 28, 2026 | 3,192 | 3,149.8 | 3,149.8 | 3,207.2 | 3,142.4 | 32,312 |
| August 27, 2026 | 3,090 | 3,183.4 | 3,183.4 | 3,197 | 3,090 | 31,746 |
| August 26, 2026 | 3,148 | 3,098.7 | 3,098.7 | 3,156.1 | 3,092.1 | 16,972 |
| August 25, 2026 | 3,070.1 | 3,131.6 | 3,131.6 | 3,148 | 3,070.1 | 41,940 |
| August 24, 2026 | 3,152 | 3,080.7 | 3,080.7 | 3,154.7 | 3,070.1 | 33,958 |
| August 21, 2026 | 3,176.3 | 3,134.1 | 3,134.1 | 3,176.5 | 3,069.5 | 108,477 |
| August 20, 2026 | 3,230 | 3,176.3 | 3,176.3 | 3,250 | 3,170 | 14,940 |
| August 19, 2026 | 3,322.8 | 3,231.8 | 3,231.8 | 3,324 | 3,201 | 50,571 |
| August 18, 2026 | 3,300 | 3,299.5 | 3,299.5 | 3,324.7 | 3,289.1 | 10,814 |
| August 17, 2026 | 3,300 | 3,290.5 | 3,290.5 | 3,317 | 3,246.7 | 13,163 |
| August 14, 2026 | 3,263 | 3,275.8 | 3,275.8 | 3,316.5 | 3,244.2 | 24,949 |
| August 13, 2026 | 3,225 | 3,260.3 | 3,260.3 | 3,286.5 | 3,225 | 17,785 |
| August 12, 2026 | 3,219.9 | 3,235 | 3,235 | 3,252.6 | 3,200 | 44,928 |
| August 11, 2026 | 3,283.9 | 3,211.6 | 3,211.6 | 3,295 | 3,164.7 | 29,262 |
| August 10, 2026 | 3,332.6 | 3,283.9 | 3,283.9 | 3,351 | 3,276 | 16,362 |
| August 07, 2026 | 3,333.4 | 3,351 | 3,351 | 3,364 | 3,286.1 | 30,969 |
| August 06, 2026 | 3,310 | 3,343.1 | 3,343.1 | 3,390.4 | 3,285.5 | 66,449 |
| August 05, 2026 | 3,202.6 | 3,309.4 | 3,309.4 | 3,333.3 | 3,120 | 105,147 |
| August 04, 2026 | 3,234.6 | 3,231.9 | 3,231.9 | 3,250.6 | 3,200 | 61,231 |
| August 03, 2026 | 3,145 | 3,216.1 | 3,216.1 | 3,241.2 | 3,138.1 | 40,221 |
| July 31, 2026 | 3,104.6 | 3,145.4 | 3,145.4 | 3,168 | 3,091.6 | 82,309 |
| July 30, 2026 | 3,098.9 | 3,097.6 | 3,097.6 | 3,148 | 3,090.8 | 27,984 |
| July 29, 2026 | 3,100 | 3,096.6 | 3,096.6 | 3,125.9 | 3,075 | 18,667 |
| July 28, 2026 | 3,132.5 | 3,075.6 | 3,075.6 | 3,144.1 | 3,068.8 | 22,854 |
| July 27, 2026 | 3,144.6 | 3,126.9 | 3,126.9 | 3,168.6 | 3,100.1 | 19,163 |
| July 24, 2026 | 3,083.5 | 3,127 | 3,127 | 3,168 | 3,053.8 | 77,947 |
| July 23, 2026 | 3,070 | 3,083.1 | 3,083.1 | 3,120 | 3,035.1 | 32,382 |
| July 22, 2026 | 3,095 | 3,073.1 | 3,073.1 | 3,110.9 | 3,061 | 21,271 |
| July 21, 2026 | 3,129.5 | 3,093.3 | 3,093.3 | 3,146.7 | 3,087.2 | 46,866 |
| July 20, 2026 | 3,145 | 3,129.5 | 3,129.5 | 3,168.2 | 3,115 | 30,411 |
| July 17, 2026 | 3,138.6 | 3,142.2 | 3,142.2 | 3,176.5 | 3,115 | 30,410 |
| July 16, 2026 | 3,181 | 3,141.6 | 3,141.6 | 3,204.2 | 3,110.2 | 309,058 |
| July 15, 2026 | 3,140 | 3,176 | 3,176 | 3,204.4 | 3,140 | 29,113 |
| July 14, 2026 | 3,193.4 | 3,144.8 | 3,144.8 | 3,200 | 3,140 | 58,476 |
| July 13, 2026 | 3,205 | 3,175.4 | 3,175.4 | 3,205 | 3,145 | 85,417 |
| July 10, 2026 | 3,247.1 | 3,205 | 3,205 | 3,247.1 | 3,196.6 | 25,162 |
| July 09, 2026 | 3,221 | 3,217.7 | 3,217.7 | 3,291.4 | 3,200 | 41,614 |
| July 08, 2026 | 3,260.9 | 3,202.7 | 3,202.7 | 3,260.9 | 3,180 | 50,727 |