Timken India Limited (TIMKEN.NS) NSE

3,102.10

-32(-1.02%)

Updated at December 05 11:15AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20253,075.93,134.13,134.13,1493,05439,862
December 03, 20253,1633,075.93,075.93,163.13,053.126,808
December 02, 20253,120.93,166.33,166.33,1753,111.642,973
December 01, 20253,158.13,150.83,150.83,170.13,079.740,337
November 28, 20253,1793,154.43,154.43,1792,800.561,490
November 27, 20253,149.83,151.63,151.63,159.73,115.320,220
November 26, 20253,1163,137.53,137.53,1453,077.127,628
November 25, 20253,1003,116.13,116.13,1303,064.134,208
November 24, 20253,060.23,134.43,134.43,1553,044.569,674
November 21, 20253,056.33,070.43,070.43,085.83,033.124,026
November 19, 20253,098.33,0843,0843,0993,043.640,868
November 18, 20253,1253,098.33,098.33,133.83,06089,268
November 17, 20253,0653,122.63,122.63,139.53,04048,084
November 14, 20253,054.53,0653,0653,0703,012.621,270
November 13, 20253,0603,069.83,069.83,0853,046.219,048
November 12, 20253,0503,077.63,077.63,120.33,016.571,462
November 11, 20253,0503,049.33,049.33,0603,007.425,743
November 10, 20253,0103,024.43,024.43,0542,999.453,339
November 07, 20253,039.43,015.43,015.43,0512,975.157,152
November 06, 20253,0193,054.43,054.43,084.72,986.1182,557
November 04, 20253,0003,051.73,051.73,088.82,963.1267,730
November 03, 20253,144.13,061.93,061.93,168.83,040.450,690
October 31, 20253,0403,1443,1443,178.43,036.8123,823
October 30, 20253,014.63,055.83,055.83,063.73,00538,510
October 29, 20253,0503,012.73,012.73,0502,986.973,823
October 28, 20253,0223,038.43,038.43,048.83,02019,140
October 27, 20252,975.13,0223,0223,028.72,972.626,889
October 24, 20252,982.12,989.22,989.22,997.52,968.716,045
October 23, 20252,962.62,982.12,982.12,9902,931.133,237
October 21, 20252,936.62,961.92,961.92,9752,935.12,883
October 20, 20252,957.72,927.72,927.72,957.72,907.133,807
October 17, 20252,954.62,957.72,957.72,9722,918.622,602
October 16, 20252,942.62,947.22,947.22,953.82,911.792,244
October 15, 20252,9322,929.32,929.32,9752,890375,442
October 14, 20252,930.22,909.42,909.42,9562,885.563,880
October 13, 20252,9552,930.22,930.22,987.92,909123,242
October 10, 20252,9892,985.32,985.32,998.32,955.317,366
October 09, 20252,948.62,9802,9802,9902,938.612,933
October 08, 20253,028.62,957.82,957.83,031.82,945.128,179
October 07, 20253,042.63,034.43,034.43,042.63,01040,832
October 06, 20253,052.63,022.83,022.83,072.23,01019,662
October 03, 20253,068.83,0763,0763,091.63,020.626,714
October 01, 20253,001.93,068.83,068.83,087.12,981.938,706
September 30, 20252,9853,009.93,009.93,0152,976.327,069
September 29, 20252,984.62,994.22,994.23,007.32,937.280,487
September 26, 20253,012.62,998.22,998.23,032.22,952.170,909
September 25, 20253,008.63,033.43,033.43,049.92,969.455,539
September 24, 20253,032.93,0203,0203,0392,991.228,283
September 23, 20253,0543,046.13,046.13,066.53,016.658,511
September 22, 20253,057.33,049.63,049.63,0763,02371,087
September 19, 20253,0603,042.33,042.33,0603,02540,360
September 18, 20253,0603,050.73,050.73,066.83,01756,506
September 17, 20253,049.33,053.53,053.53,0603,023.559,324
September 16, 20253,045.63,049.33,049.33,0653,029.715,992
September 15, 20253,049.43,026.53,026.53,049.63,015.612,756
September 12, 20253,0413,025.93,025.93,0603,01023,822
September 11, 20253,0253,034.33,034.33,0473,000.247,653
September 10, 20252,935.43,023.83,023.83,0302,935.3318,121
September 09, 20252,9212,935.42,935.42,944.52,90148,009
September 08, 20252,8782,9212,9212,9452,853.166,491
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved