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 ₹5,883.98 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,099.1, while ₹1000 invested 1 year ago would be worth ₹1,044.11. This corresponds to total returns of 488.4%, 109.91%, 4.41%, respectively, with annualized returns of 19.38%, 15.99%, 4.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3,360 | 3,260.9 | 3,260.9 | 3,405 | 3,250 | 71,415 |
| July 06, 2026 | 3,415.1 | 3,346.7 | 3,346.7 | 3,449.6 | 3,337.7 | 31,454 |
| July 03, 2026 | 3,504 | 3,401.2 | 3,401.2 | 3,528 | 3,390 | 51,040 |
| July 02, 2026 | 3,500 | 3,494.1 | 3,494.1 | 3,550 | 3,470.8 | 38,171 |
| July 01, 2026 | 3,489.9 | 3,483.8 | 3,483.8 | 3,525 | 3,451 | 50,678 |
| June 30, 2026 | 3,494.9 | 3,485.7 | 3,485.7 | 3,561 | 3,470.2 | 72,584 |
| June 29, 2026 | 3,656 | 3,490.9 | 3,490.9 | 3,666.6 | 3,450 | 270,290 |
| June 25, 2026 | 3,760.3 | 3,653.7 | 3,653.7 | 3,760.3 | 3,638.5 | 76,759 |
| June 24, 2026 | 3,767 | 3,760.3 | 3,760.3 | 3,816.9 | 3,725 | 30,039 |
| June 23, 2026 | 3,789 | 3,767.1 | 3,767.1 | 3,828.6 | 3,740.2 | 66,758 |
| June 22, 2026 | 3,726.8 | 3,761 | 3,761 | 3,925 | 3,693.6 | 404,073 |
| 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 |
AD
