Timken India Limited (TIMKEN.NS) NSE

2,919.90

-1.1(-0.04%)

Updated at September 09 11:19AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20252,8782,9212,9212,9452,853.166,491
September 05, 20252,8762,877.52,877.52,9052,84395,982
September 04, 20252,942.62,8762,8762,942.62,870147,616
September 03, 20252,930.62,934.72,934.72,953.72,907129,964
September 02, 20252,932.62,931.32,931.32,954.72,880272,265
September 01, 20252,9232,931.92,931.92,9452,868.636,907
August 29, 20252,882.62,888.22,888.22,918.12,843.146,016
August 28, 20252,9402,8832,8832,950.12,856.523,490
August 26, 20253,0102,941.22,941.23,0152,91149,028
August 25, 20253,032.63,027.43,027.43,1103,000150,230
August 22, 20252,9803,001.73,001.73,036.92,98074,144
August 21, 20252,9602,979.52,979.53,0242,942.6132,784
August 20, 20252,9452,957.62,957.62,9712,930.6155,198
August 19, 20252,8542,939.42,939.42,964.82,836.1100,337
August 18, 20252,8502,850.72,850.72,8732,831.241,787
August 14, 20252,838.62,835.72,835.72,900.92,83264,633
August 13, 20252,919.52,851.92,851.92,919.52,844.654,928
August 12, 20252,851.52,891.32,891.32,911.92,83559,257
August 11, 20252,869.12,851.42,851.42,871.92,83639,871
August 08, 20252,9102,869.12,869.12,947.92,854.146,986
August 07, 20252,860.12,8982,8982,915.62,847.9126,774
August 06, 20252,9802,919.92,919.93,008.42,890.7179,050
August 05, 20253,1002,998.42,998.43,1002,990112,107
August 04, 20253,083.53,091.53,091.53,123.93,000163,118
August 01, 20253,2973,155.13,155.13,2973,141.177,186
July 31, 20253,360.53,318.93,318.93,383.33,302118,910
July 30, 20253,386.43,3913,3913,417.43,359.135,146
July 29, 20253,4493,359.53,359.53,4493,335.553,490
July 28, 20253,3703,447.83,447.83,467.13,370141,220
July 25, 20253,4983,389.13,389.13,4983,363.993,856
July 24, 20253,560.73,514.23,478.23,560.73,466.1218,368
July 23, 20253,509.93,533.73,497.53,5753,504.5280,361
July 22, 20253,522.53,500.63,464.743,522.53,461.9134,674
July 21, 20253,403.73,492.83,457.023,5103,39694,360
July 18, 20253,449.93,4453,409.713,467.13,417.661,761
July 17, 20253,413.93,437.83,437.83,4483,38255,540
July 16, 20253,3613,407.13,407.13,437.63,360117,286
July 15, 20253,3713,3773,3773,419.83,360157,364
July 14, 20253,380.23,372.83,372.83,4203,351.1217,060
July 11, 20253,354.13,356.93,356.93,393.83,32558,476
July 10, 20253,3753,354.83,354.83,3803,315.772,826
July 09, 20253,308.83,361.33,361.33,3903,299.464,288
July 08, 20253,3673,308.83,308.83,3963,29547,238
July 07, 20253,308.23,353.33,353.33,3673,27895,637
July 04, 20253,3293,309.23,309.23,352.83,29075,344
July 03, 20253,3903,331.43,331.43,4163,31275,304
July 02, 20253,455.83,392.73,392.73,459.33,37564,519
July 01, 20253,520.53,447.83,447.83,531.83,420.1136,872
June 30, 20253,3953,498.33,498.33,524.73,361.5159,003
June 27, 20253,338.93,353.23,353.23,487.73,323.9368,480
June 26, 20253,4003,333.93,333.93,405.63,30780,763
June 25, 20253,379.23,388.63,388.63,4103,340.454,203
June 24, 20253,289.53,387.53,387.53,509.13,289.5440,512
June 23, 20253,2803,248.23,248.23,287.93,22530,648
June 20, 20253,2053,279.23,279.23,301.33,182179,445
June 19, 20253,2483,199.23,199.23,2483,17830,472
June 18, 20253,1883,236.83,236.83,253.53,170.732,790
June 17, 20253,274.13,189.13,189.13,2803,18247,092
June 16, 20253,324.83,250.63,250.63,352.73,238.859,870
June 13, 20253,160.13,3143,3143,369.63,160.1146,211
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved