Skip to main content
Timken India Limited (BOM:522113)
India flag India · Delayed Price · Currency is INR
3,009.45
-18.90 (-0.62%)
At close: Sep 26, 2025

Timken India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,069.953,069.952,954.103,009.453,009.45-0.62%1,975
Sep 25, 20253,014.953,038.752,972.003,028.353,028.350.54%671
Sep 24, 20253,001.003,038.852,993.103,012.203,012.20-1.16%1,115
Sep 23, 20253,042.853,068.453,020.003,047.603,047.60-0.08%2,085
Sep 22, 20253,000.053,070.253,000.053,049.953,049.950.22%42,195
Sep 19, 20253,052.103,053.153,024.053,043.253,043.25-0.23%939
Sep 18, 20253,051.653,058.003,020.003,050.403,050.40-0.04%1,962
Sep 17, 20253,047.003,060.003,024.003,051.603,051.600.16%3,130
Sep 16, 20253,069.653,069.653,038.303,046.803,046.800.68%1,241
Sep 15, 20253,052.853,052.853,020.903,026.303,026.300.14%640
Sep 12, 20253,040.053,055.953,012.603,021.953,021.95-0.35%894
Sep 11, 20253,035.753,046.353,001.653,032.603,032.600.34%1,497
Sep 10, 20252,967.103,030.002,960.003,022.403,022.403.08%279,209
Sep 9, 20252,923.902,943.952,905.402,932.202,932.200.40%1,167
Sep 8, 20252,979.952,979.952,855.402,920.502,920.501.47%2,551
Sep 5, 20252,999.952,999.952,847.002,878.102,878.100.04%1,810
Sep 4, 20252,906.352,926.952,867.552,876.852,876.85-1.86%3,571
Sep 3, 20252,920.052,948.602,920.002,931.452,931.45-0.04%1,162
Sep 2, 20252,942.302,955.002,884.552,932.552,932.55-0.03%3,953
Sep 1, 20252,961.952,961.952,872.852,933.552,933.551.87%1,023
Aug 29, 20252,858.102,912.002,848.352,879.752,879.75-0.18%1,755
Aug 28, 20252,948.352,948.352,850.602,884.852,884.85-1.11%653
Aug 26, 20253,025.553,025.552,909.502,917.352,917.35-3.57%2,132
Aug 25, 20253,029.953,108.603,000.003,025.353,025.350.58%3,308
Aug 22, 20252,989.553,034.002,989.553,008.003,008.000.99%1,006
Aug 21, 20252,858.303,020.702,858.302,978.402,978.400.76%1,735
Aug 20, 20252,964.952,969.002,933.002,955.852,955.850.46%1,777
Aug 19, 20252,989.952,989.952,833.852,942.252,942.253.18%2,693
Aug 18, 20252,942.952,942.952,832.102,851.602,851.600.57%1,330
Aug 14, 20252,993.952,993.952,832.352,835.352,835.35-0.53%1,006
Aug 13, 20252,993.952,993.952,841.002,850.452,850.45-1.47%1,642
Aug 12, 20252,875.352,909.402,845.952,893.102,893.101.62%1,569
Aug 11, 20252,884.852,884.852,834.552,846.902,846.90-1.00%1,052
Aug 8, 20252,948.952,948.952,858.902,875.652,875.65-0.76%1,913
Aug 7, 20252,907.152,907.752,849.552,897.552,897.55-0.76%3,874
Aug 6, 20253,000.003,002.902,886.002,919.602,919.60-2.63%6,793
Aug 5, 20253,098.003,108.552,990.152,998.602,998.60-3.19%4,162
Aug 4, 20253,105.003,111.003,009.853,097.303,097.30-1.98%7,268
Aug 1, 20253,310.153,310.153,140.703,159.853,159.85-4.71%2,071
Jul 31, 20253,279.003,368.603,279.003,315.903,315.90-2.19%1,615
Jul 30, 20253,385.003,415.303,360.503,390.103,390.101.01%1,677
Jul 29, 20253,491.853,491.853,339.053,356.353,356.35-2.67%3,486
Jul 28, 20253,386.403,466.603,376.853,448.603,448.601.95%3,152
Jul 25, 20253,480.053,482.153,371.003,382.803,382.80-3.82%6,482
Jul 24, 20253,575.653,575.653,471.003,517.253,481.25-0.23%2,445
Jul 23, 20253,505.053,570.803,501.953,525.403,489.320.52%4,549
Jul 22, 20253,500.553,520.003,465.353,507.053,471.150.47%871
Jul 21, 20253,422.953,510.003,400.003,490.753,455.021.44%2,478
Jul 18, 20253,432.153,465.003,418.603,441.353,406.130.07%1,854
Jul 17, 20253,449.953,449.953,381.303,438.803,403.601.03%1,460