UK markets closed

Timken India Limited (TIMKEN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,215.40+13.80 (+0.33%)
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244,209.954,288.004,122.654,215.404,215.4074,611
16 May 20244,010.004,288.804,010.004,201.604,201.60624,812
15 May 20243,699.004,019.953,676.353,972.453,972.45474,385
14 May 20243,510.003,760.003,510.003,732.703,732.70460,055
13 May 20243,420.003,519.003,393.853,500.253,500.25144,377
10 May 20243,472.003,502.953,351.153,400.653,400.65127,495
09 May 20243,374.003,578.003,266.253,457.553,457.55644,750
08 May 20243,399.153,399.153,322.053,353.103,353.1027,975
07 May 20243,400.003,425.003,362.453,399.153,399.15148,832
06 May 20243,405.003,450.003,380.003,410.053,410.0561,861
03 May 20243,300.053,410.003,300.053,389.903,389.90169,137
02 May 20243,350.003,377.003,288.003,357.253,357.25103,248
30 Apr 20243,200.853,354.003,184.603,340.453,340.4579,816
29 Apr 20243,201.503,214.903,150.003,200.053,200.0527,844
26 Apr 20243,180.003,224.903,169.903,201.353,201.3524,197
25 Apr 20243,180.003,199.953,151.553,186.103,186.1071,471
24 Apr 20243,143.803,178.703,083.953,170.253,170.2546,883
23 Apr 20243,041.803,185.053,033.003,121.353,121.35101,488
22 Apr 20243,050.003,150.003,020.103,035.403,035.40105,272
19 Apr 20243,050.003,245.003,011.353,043.303,043.30563,952
18 Apr 20242,962.003,163.902,940.403,044.503,044.50211,988
16 Apr 20242,905.002,989.902,892.052,929.902,929.9051,199
15 Apr 20242,890.002,959.002,851.002,916.752,916.7535,620
12 Apr 20242,865.002,949.002,864.952,940.102,940.1062,949
10 Apr 20242,866.002,895.002,855.302,873.752,873.7521,699
09 Apr 20242,928.002,928.002,841.802,855.002,855.0033,053
08 Apr 20242,976.502,993.652,885.452,912.952,912.9516,247
05 Apr 20242,950.002,976.002,911.002,960.952,960.9522,146
04 Apr 20242,975.002,990.652,925.002,950.552,950.5594,213
03 Apr 20242,930.002,992.052,913.902,982.952,982.95133,875
02 Apr 20242,924.002,954.002,898.052,931.252,931.25213,990
01 Apr 20242,874.002,937.602,833.502,914.602,914.6038,199
28 Mar 20242,829.452,868.002,815.202,859.502,859.5026,848
27 Mar 20242,832.002,832.002,787.952,815.352,815.3542,587
26 Mar 20242,897.002,897.002,800.102,816.502,816.5076,300
22 Mar 20242,850.002,910.452,841.002,894.102,894.1084,335
21 Mar 20242,811.002,865.002,787.002,850.102,850.1038,027
20 Mar 20242,814.952,825.002,772.002,802.452,802.4522,583
19 Mar 20242,795.002,821.352,747.952,813.702,813.70378,459
18 Mar 20242,702.002,825.952,691.002,786.252,786.25228,845
15 Mar 2024------
14 Mar 20242,581.802,695.002,563.552,689.902,689.90119,841
13 Mar 20242,555.502,630.002,528.002,574.102,574.10220,233
12 Mar 20242,579.102,600.002,524.502,542.102,542.10137,252
11 Mar 20242,632.202,632.952,554.002,565.552,565.5554,686
07 Mar 20242,647.202,653.102,591.902,597.852,597.8562,930
06 Mar 20242,663.202,668.652,570.202,633.352,633.3565,638
05 Mar 20242,714.002,732.002,642.502,649.252,649.2539,255
04 Mar 20242,759.152,765.302,682.002,699.802,699.8066,880
01 Mar 20242,735.002,799.002,704.002,708.752,708.7560,408
29 Feb 20242,756.152,758.952,700.602,721.602,721.6049,158
28 Feb 20242,705.902,793.002,705.902,747.952,747.95145,259
27 Feb 20242,772.952,800.002,667.602,697.702,697.70194,717
26 Feb 20242,837.802,838.602,696.002,721.852,721.85118,735
23 Feb 20242,815.102,837.002,809.052,823.702,823.7036,022
22 Feb 20242,825.652,834.952,781.752,809.552,809.5553,919
21 Feb 20242,819.402,868.702,800.002,811.752,811.7543,181
20 Feb 20242,824.802,828.952,795.002,804.652,804.65192,335
19 Feb 20242,839.202,876.952,810.002,824.752,824.7534,564
16 Feb 20242,884.602,884.602,820.002,830.802,830.80140,131
15 Feb 20242,845.552,955.052,839.902,874.252,874.25204,661
14 Feb 20242,808.902,844.802,799.852,831.402,831.4024,769
13 Feb 20242,820.052,887.502,791.002,808.602,808.6038,833
12 Feb 20242,910.002,969.002,811.002,820.052,820.0582,025
09 Feb 20242,977.052,977.052,875.002,897.702,897.70166,214
08 Feb 20243,099.903,099.902,950.052,961.502,961.5041,738
07 Feb 20243,051.053,171.303,051.053,072.503,072.5057,731
06 Feb 20243,290.003,355.003,190.003,199.203,199.20102,048
05 Feb 20243,313.003,339.903,289.703,300.753,300.7569,348
02 Feb 20243,331.003,359.003,291.953,315.903,315.90144,274
01 Feb 20243,397.803,410.003,318.003,331.953,331.9515,287
31 Jan 20243,328.853,400.003,325.703,387.703,387.7069,665
30 Jan 20243,302.103,402.953,281.003,321.853,321.8542,769
29 Jan 20243,300.003,340.003,271.003,292.253,292.2530,196
25 Jan 20243,355.003,434.003,271.503,299.903,299.9042,372
24 Jan 20243,301.003,428.853,250.003,356.253,356.2559,190
23 Jan 20243,439.953,439.953,291.503,312.603,312.6026,628
19 Jan 20243,325.003,453.303,282.053,411.803,411.8082,076
18 Jan 20243,361.403,379.903,266.503,290.553,290.5519,584
17 Jan 20243,356.003,404.003,307.003,392.203,392.2037,088
16 Jan 20243,339.203,413.653,339.203,379.053,379.0537,368
15 Jan 20243,377.903,379.003,290.053,359.353,359.3529,960
12 Jan 20243,390.003,390.003,333.603,357.153,357.1572,181
11 Jan 20243,242.003,387.003,240.553,362.553,362.55202,404
10 Jan 20243,186.003,249.803,180.003,240.553,240.5592,318
09 Jan 20243,207.003,207.003,157.503,171.753,171.758,953
08 Jan 20243,245.303,248.503,182.003,190.353,190.359,772
05 Jan 20243,237.503,251.003,195.003,245.303,245.3021,781
04 Jan 20243,151.553,239.953,146.003,220.503,220.5039,542
03 Jan 20243,194.003,195.003,132.053,151.553,151.5518,268
02 Jan 20243,240.003,240.003,155.003,180.953,180.9521,545
01 Jan 20243,249.003,249.003,207.003,232.003,232.0016,655
29 Dec 20233,200.003,264.003,200.003,251.953,251.9527,786
28 Dec 20233,236.003,245.003,201.353,235.603,235.6096,325
27 Dec 20233,211.003,269.903,208.453,234.403,234.4073,951
26 Dec 20233,198.453,254.703,180.703,209.753,209.7582,117
22 Dec 20233,200.203,235.003,175.203,198.453,198.4534,119
21 Dec 20233,165.003,240.003,148.003,183.403,183.4034,053
20 Dec 20233,220.003,298.003,126.953,200.153,200.15125,200
19 Dec 20233,190.003,212.003,181.503,204.803,204.8017,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...