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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,910	2,869.1	2,869.1	2,947.9	2,854.1	46,986
August 07, 2025	2,860.1	2,898	2,898	2,915.6	2,847.9	126,774
August 06, 2025	2,980	2,919.9	2,919.9	3,008.4	2,890.7	179,050
August 05, 2025	3,100	2,998.4	2,998.4	3,100	2,990	112,107
August 04, 2025	3,083.5	3,091.5	3,091.5	3,123.9	3,000	163,118
August 01, 2025	3,297	3,155.1	3,155.1	3,297	3,141.1	77,186
July 31, 2025	3,360.5	3,318.9	3,318.9	3,383.3	3,302	118,910
July 30, 2025	3,386.4	3,391	3,391	3,417.4	3,359.1	35,146
July 29, 2025	3,449	3,359.5	3,359.5	3,449	3,335.5	53,490
July 28, 2025	3,370	3,447.8	3,447.8	3,467.1	3,370	141,220
July 25, 2025	3,498	3,389.1	3,389.1	3,498	3,363.9	93,856
July 24, 2025	3,560.7	3,514.2	3,478.2	3,560.7	3,466.1	218,368
July 23, 2025	3,509.9	3,533.7	3,497.5	3,575	3,504.5	280,361
July 22, 2025	3,522.5	3,500.6	3,464.74	3,522.5	3,461.9	134,674
July 21, 2025	3,403.7	3,492.8	3,457.02	3,510	3,396	94,360
July 18, 2025	3,449.9	3,445	3,409.71	3,467.1	3,417.6	61,761
July 17, 2025	3,413.9	3,437.8	3,437.8	3,448	3,382	55,540
July 16, 2025	3,361	3,407.1	3,407.1	3,437.6	3,360	117,286
July 15, 2025	3,371	3,377	3,377	3,419.8	3,360	157,364
July 14, 2025	3,380.2	3,372.8	3,372.8	3,420	3,351.1	217,060
July 11, 2025	3,354.1	3,356.9	3,356.9	3,393.8	3,325	58,476
July 10, 2025	3,375	3,354.8	3,354.8	3,380	3,315.7	72,826
July 09, 2025	3,308.8	3,361.3	3,361.3	3,390	3,299.4	64,288
July 08, 2025	3,367	3,308.8	3,308.8	3,396	3,295	47,238
July 07, 2025	3,308.2	3,353.3	3,353.3	3,367	3,278	95,637
July 04, 2025	3,329	3,309.2	3,309.2	3,352.8	3,290	75,344
July 03, 2025	3,390	3,331.4	3,331.4	3,416	3,312	75,304

Timken India Limited (TIMKEN.NS) NSE