Timken India Limited - TIMKEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,039.4	3,015.4	3,015.4	3,051	2,975.1	57,152
November 06, 2025	3,019	3,054.4	3,054.4	3,084.7	2,986.1	182,557
November 04, 2025	3,000	3,051.7	3,051.7	3,088.8	2,963.1	267,730
November 03, 2025	3,144.1	3,061.9	3,061.9	3,168.8	3,040.4	50,690
October 31, 2025	3,040	3,144	3,144	3,178.4	3,036.8	123,823
October 30, 2025	3,014.6	3,055.8	3,055.8	3,063.7	3,005	38,510
October 29, 2025	3,050	3,012.7	3,012.7	3,050	2,986.9	73,823
October 28, 2025	3,022	3,038.4	3,038.4	3,048.8	3,020	19,140
October 27, 2025	2,975.1	3,022	3,022	3,028.7	2,972.6	26,889
October 24, 2025	2,982.1	2,989.2	2,989.2	2,997.5	2,968.7	16,045
October 23, 2025	2,962.6	2,982.1	2,982.1	2,990	2,931.1	33,237
October 21, 2025	2,936.6	2,961.9	2,961.9	2,975	2,935.1	2,883
October 20, 2025	2,957.7	2,927.7	2,927.7	2,957.7	2,907.1	33,807
October 17, 2025	2,954.6	2,957.7	2,957.7	2,972	2,918.6	22,602
October 16, 2025	2,942.6	2,947.2	2,947.2	2,953.8	2,911.7	92,244
October 15, 2025	2,932	2,929.3	2,929.3	2,975	2,890	375,442
October 14, 2025	2,930.2	2,909.4	2,909.4	2,956	2,885.5	63,880
October 13, 2025	2,955	2,930.2	2,930.2	2,987.9	2,909	123,242
October 10, 2025	2,989	2,985.3	2,985.3	2,998.3	2,955.3	17,366
October 09, 2025	2,948.6	2,980	2,980	2,990	2,938.6	12,933
October 08, 2025	3,028.6	2,957.8	2,957.8	3,031.8	2,945.1	28,179
October 07, 2025	3,042.6	3,034.4	3,034.4	3,042.6	3,010	40,832
October 06, 2025	3,052.6	3,022.8	3,022.8	3,072.2	3,010	19,662
October 03, 2025	3,068.8	3,076	3,076	3,091.6	3,020.6	26,714
October 01, 2025	3,001.9	3,068.8	3,068.8	3,087.1	2,981.9	38,706
September 30, 2025	2,985	3,009.9	3,009.9	3,015	2,976.3	27,069
September 29, 2025	2,984.6	2,994.2	2,994.2	3,007.3	2,937.2	80,487
September 26, 2025	3,012.6	2,998.2	2,998.2	3,032.2	2,952.1	70,909
September 25, 2025	3,008.6	3,033.4	3,033.4	3,049.9	2,969.4	55,539
September 24, 2025	3,032.9	3,020	3,020	3,039	2,991.2	28,283
September 23, 2025	3,054	3,046.1	3,046.1	3,066.5	3,016.6	58,511
September 22, 2025	3,057.3	3,049.6	3,049.6	3,076	3,023	71,087
September 19, 2025	3,060	3,042.3	3,042.3	3,060	3,025	40,360
September 18, 2025	3,060	3,050.7	3,050.7	3,066.8	3,017	56,506
September 17, 2025	3,049.3	3,053.5	3,053.5	3,060	3,023.5	59,324
September 16, 2025	3,045.6	3,049.3	3,049.3	3,065	3,029.7	15,992
September 15, 2025	3,049.4	3,026.5	3,026.5	3,049.6	3,015.6	12,756
September 12, 2025	3,041	3,025.9	3,025.9	3,060	3,010	23,822
September 11, 2025	3,025	3,034.3	3,034.3	3,047	3,000.2	47,653
September 10, 2025	2,935.4	3,023.8	3,023.8	3,030	2,935.3	318,121
September 09, 2025	2,921	2,935.4	2,935.4	2,944.5	2,901	48,009
September 08, 2025	2,878	2,921	2,921	2,945	2,853.1	66,491
September 05, 2025	2,876	2,877.5	2,877.5	2,905	2,843	95,982
September 04, 2025	2,942.6	2,876	2,876	2,942.6	2,870	147,616
September 03, 2025	2,930.6	2,934.7	2,934.7	2,953.7	2,907	129,964
September 02, 2025	2,932.6	2,931.3	2,931.3	2,954.7	2,880	272,265
September 01, 2025	2,923	2,931.9	2,931.9	2,945	2,868.6	36,907
August 29, 2025	2,882.6	2,888.2	2,888.2	2,918.1	2,843.1	46,016
August 28, 2025	2,940	2,883	2,883	2,950.1	2,856.5	23,490
August 26, 2025	3,010	2,941.2	2,941.2	3,015	2,911	49,028
August 25, 2025	3,032.6	3,027.4	3,027.4	3,110	3,000	150,230
August 22, 2025	2,980	3,001.7	3,001.7	3,036.9	2,980	74,144
August 21, 2025	2,960	2,979.5	2,979.5	3,024	2,942.6	132,784
August 20, 2025	2,945	2,957.6	2,957.6	2,971	2,930.6	155,198
August 19, 2025	2,854	2,939.4	2,939.4	2,964.8	2,836.1	100,337
August 18, 2025	2,850	2,850.7	2,850.7	2,873	2,831.2	41,787
August 14, 2025	2,838.6	2,835.7	2,835.7	2,900.9	2,832	64,633
August 13, 2025	2,919.5	2,851.9	2,851.9	2,919.5	2,844.6	54,928
August 12, 2025	2,851.5	2,891.3	2,891.3	2,911.9	2,835	59,257
August 11, 2025	2,869.1	2,851.4	2,851.4	2,871.9	2,836	39,871

Timken India Limited (TIMKEN.NS) NSE