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 ₹4,851.16 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,624.26, while ₹1000 invested 1 year ago would be worth ₹945.78. This corresponds to total returns of 385.12%, 62.43%, -5.42%, respectively, with annualized returns of 17.1%, 10.18%, -5.42%.
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 |
|---|---|---|---|---|---|---|
| October 19, 2026 | 2,889.6 | 2,860.8 | 2,860.8 | 2,904 | 2,837.9 | 39,675 |
| October 16, 2026 | 2,884.4 | 2,889.6 | 2,889.6 | 2,928.6 | 2,848 | 132,376 |
| October 15, 2026 | 2,885.1 | 2,884.4 | 2,884.4 | 2,917 | 2,846 | 69,680 |
| October 14, 2026 | 2,940 | 2,888.6 | 2,888.6 | 2,946.9 | 2,855 | 76,796 |
| October 13, 2026 | 2,930 | 2,929 | 2,929 | 2,972.6 | 2,862.8 | 67,007 |
| October 12, 2026 | 2,956.4 | 2,927 | 2,927 | 2,988.6 | 2,911.1 | 23,670 |
| October 09, 2026 | 3,030.4 | 2,962.8 | 2,962.8 | 3,044.4 | 2,953 | 17,065 |
| October 08, 2026 | 3,144.6 | 3,015.6 | 3,015.6 | 3,144.7 | 3,005.2 | 19,817 |
| October 07, 2026 | 3,157 | 3,132 | 3,132 | 3,178.8 | 3,096 | 39,113 |
| October 06, 2026 | 3,158.6 | 3,156.9 | 3,156.9 | 3,169.9 | 3,111 | 18,064 |
| October 05, 2026 | 3,110 | 3,132.3 | 3,132.3 | 3,149.9 | 3,103.8 | 21,119 |
| October 01, 2026 | 3,112.6 | 3,098.8 | 3,098.8 | 3,122.2 | 3,083.1 | 44,280 |
| 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 |
AD
