Advertisement
Timken India Limited (TIMKEN.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 3,340.00 | 3,369.70 | 3,189.95 | 3,237.55 | 3,237.55 | 215,230 |
| Nov 13, 2024 | 3,337.65 | 3,347.95 | 3,269.25 | 3,329.15 | 3,329.15 | 40,109 |
| Nov 12, 2024 | 3,394.65 | 3,413.85 | 3,321.50 | 3,345.85 | 3,345.85 | 46,153 |
| Nov 11, 2024 | 3,401.25 | 3,439.30 | 3,369.80 | 3,408.85 | 3,408.85 | 37,319 |
| Nov 08, 2024 | 3,401.00 | 3,424.95 | 3,361.80 | 3,400.75 | 3,400.75 | 32,445 |
| Nov 07, 2024 | 3,365.00 | 3,418.00 | 3,351.05 | 3,399.45 | 3,399.45 | 157,035 |
| Nov 06, 2024 | 3,425.00 | 3,430.00 | 3,292.05 | 3,371.60 | 3,371.60 | 374,644 |
| Nov 05, 2024 | 3,525.60 | 3,543.25 | 3,380.00 | 3,426.10 | 3,426.10 | 147,599 |
| Nov 04, 2024 | 3,411.05 | 3,541.80 | 3,375.00 | 3,525.60 | 3,525.60 | 90,291 |
| Nov 01, 2024 | 3,431.65 | 3,444.00 | 3,390.00 | 3,422.25 | 3,422.25 | 3,248 |
| Oct 31, 2024 | 3,372.70 | 3,415.00 | 3,360.90 | 3,388.75 | 3,388.75 | 31,279 |
| Oct 30, 2024 | 3,302.00 | 3,420.90 | 3,282.80 | 3,403.65 | 3,403.65 | 43,925 |
| Oct 29, 2024 | 3,305.50 | 3,380.75 | 3,293.20 | 3,300.60 | 3,300.60 | 44,436 |
| Oct 28, 2024 | 3,340.60 | 3,370.00 | 3,258.50 | 3,304.40 | 3,304.40 | 47,126 |
| Oct 25, 2024 | 3,406.00 | 3,406.00 | 3,291.05 | 3,371.20 | 3,371.20 | 42,028 |
| Oct 24, 2024 | 3,465.00 | 3,485.20 | 3,371.00 | 3,388.20 | 3,388.20 | 52,020 |
| Oct 23, 2024 | 3,474.25 | 3,487.95 | 3,401.15 | 3,469.85 | 3,469.85 | 47,138 |
| Oct 22, 2024 | 3,640.00 | 3,654.70 | 3,470.00 | 3,489.65 | 3,489.65 | 47,703 |
| Oct 21, 2024 | 3,664.80 | 3,695.00 | 3,621.50 | 3,647.75 | 3,647.75 | 25,375 |
| Oct 18, 2024 | 3,776.60 | 3,779.95 | 3,585.45 | 3,645.65 | 3,645.65 | 102,549 |
| Oct 17, 2024 | 3,783.50 | 3,848.70 | 3,752.05 | 3,811.25 | 3,811.25 | 34,182 |
| Oct 16, 2024 | 3,800.00 | 3,853.70 | 3,720.00 | 3,769.30 | 3,769.30 | 51,106 |
| Oct 15, 2024 | 3,809.10 | 3,873.40 | 3,809.10 | 3,827.30 | 3,827.30 | 43,684 |
| Oct 14, 2024 | 3,733.30 | 3,820.00 | 3,701.30 | 3,809.10 | 3,809.10 | 35,056 |
| Oct 11, 2024 | 3,740.00 | 3,745.50 | 3,690.00 | 3,733.30 | 3,733.30 | 8,917 |
| Oct 10, 2024 | 3,750.00 | 3,798.70 | 3,714.20 | 3,732.10 | 3,732.10 | 29,182 |
| Oct 09, 2024 | 3,624.95 | 3,769.80 | 3,591.10 | 3,744.20 | 3,744.20 | 41,096 |
| Oct 08, 2024 | 3,619.00 | 3,672.00 | 3,576.00 | 3,591.05 | 3,591.05 | 31,897 |
| Oct 07, 2024 | 3,625.00 | 3,665.90 | 3,575.00 | 3,600.10 | 3,600.10 | 28,207 |
| Oct 04, 2024 | 3,670.00 | 3,739.25 | 3,610.35 | 3,648.20 | 3,648.20 | 21,949 |
| Oct 03, 2024 | 3,760.00 | 3,790.00 | 3,665.00 | 3,703.45 | 3,703.45 | 23,805 |
| Oct 01, 2024 | 3,788.90 | 3,823.60 | 3,755.00 | 3,796.35 | 3,796.35 | 33,583 |
| Sep 30, 2024 | 3,812.35 | 3,850.00 | 3,742.50 | 3,761.15 | 3,761.15 | 100,006 |
| Sep 27, 2024 | 3,800.00 | 3,834.80 | 3,751.20 | 3,812.35 | 3,812.35 | 64,985 |
| Sep 26, 2024 | 3,837.85 | 3,852.35 | 3,750.00 | 3,769.45 | 3,769.45 | 36,227 |
| Sep 25, 2024 | 3,937.45 | 3,946.65 | 3,817.50 | 3,837.85 | 3,837.85 | 72,350 |
| Sep 24, 2024 | 3,786.90 | 3,958.95 | 3,786.90 | 3,937.45 | 3,937.45 | 93,745 |
| Sep 23, 2024 | 3,875.10 | 3,896.40 | 3,771.00 | 3,777.15 | 3,777.15 | 107,215 |
| Sep 20, 2024 | 3,825.00 | 3,899.95 | 3,776.00 | 3,870.25 | 3,870.25 | 48,416 |
| Sep 19, 2024 | 3,774.00 | 3,850.00 | 3,700.00 | 3,815.90 | 3,815.90 | 54,665 |
| Sep 18, 2024 | 3,777.85 | 3,777.85 | 3,737.65 | 3,759.05 | 3,759.05 | 17,100 |
| Sep 17, 2024 | 3,773.95 | 3,818.10 | 3,725.00 | 3,759.10 | 3,759.10 | 75,452 |
| Sep 16, 2024 | 3,779.45 | 3,859.30 | 3,751.10 | 3,798.15 | 3,798.15 | 58,636 |
| Sep 13, 2024 | 3,842.00 | 3,849.00 | 3,742.00 | 3,760.60 | 3,760.60 | 69,866 |
| Sep 12, 2024 | 3,726.05 | 3,838.00 | 3,726.05 | 3,821.30 | 3,821.30 | 89,580 |
| Sep 11, 2024 | 3,738.10 | 3,745.00 | 3,702.85 | 3,726.05 | 3,726.05 | 33,848 |
| Sep 10, 2024 | 3,715.15 | 3,772.80 | 3,687.00 | 3,701.05 | 3,701.05 | 68,448 |
| Sep 09, 2024 | 3,710.00 | 3,719.95 | 3,650.10 | 3,701.40 | 3,701.40 | 54,495 |
| Sep 06, 2024 | 3,798.00 | 3,848.30 | 3,684.55 | 3,704.60 | 3,704.60 | 52,163 |
| Sep 05, 2024 | 3,835.00 | 3,905.50 | 3,791.05 | 3,805.30 | 3,805.30 | 36,463 |
| Sep 04, 2024 | 3,800.30 | 3,935.40 | 3,800.05 | 3,830.95 | 3,830.95 | 113,605 |
| Sep 03, 2024 | 3,806.10 | 3,892.40 | 3,798.00 | 3,850.15 | 3,850.15 | 71,498 |
| Sep 02, 2024 | 3,847.70 | 3,866.95 | 3,765.15 | 3,786.15 | 3,786.15 | 53,255 |
| Aug 30, 2024 | 3,717.00 | 3,875.00 | 3,715.00 | 3,846.35 | 3,846.35 | 277,138 |
| Aug 29, 2024 | 3,765.30 | 3,770.00 | 3,654.15 | 3,698.80 | 3,698.80 | 110,368 |
| Aug 28, 2024 | 3,845.00 | 3,897.00 | 3,726.05 | 3,745.60 | 3,745.60 | 92,632 |
| Aug 27, 2024 | 3,762.50 | 3,848.00 | 3,703.05 | 3,814.15 | 3,814.15 | 128,177 |
| Aug 26, 2024 | 3,812.60 | 3,819.90 | 3,687.05 | 3,781.25 | 3,781.25 | 95,530 |
| Aug 23, 2024 | 3,705.20 | 3,796.55 | 3,684.00 | 3,775.60 | 3,775.60 | 88,729 |
| Aug 22, 2024 | 3,732.20 | 3,774.60 | 3,652.55 | 3,705.20 | 3,705.20 | 115,597 |
| Aug 21, 2024 | 3,574.65 | 3,734.15 | 3,551.70 | 3,712.20 | 3,712.20 | 200,187 |
| Aug 20, 2024 | 3,625.60 | 3,647.95 | 3,575.70 | 3,598.00 | 3,598.00 | 157,305 |
| Aug 19, 2024 | 3,666.05 | 3,729.75 | 3,615.45 | 3,625.60 | 3,625.60 | 138,328 |
| Aug 16, 2024 | 3,702.00 | 3,738.25 | 3,650.00 | 3,662.80 | 3,662.80 | 88,998 |
| Aug 14, 2024 | 3,790.00 | 3,818.90 | 3,653.40 | 3,669.80 | 3,669.80 | 117,009 |
| Aug 13, 2024 | 3,856.00 | 3,928.65 | 3,772.50 | 3,792.20 | 3,792.20 | 149,933 |
| Aug 12, 2024 | 3,945.00 | 3,945.00 | 3,784.00 | 3,885.55 | 3,885.55 | 153,013 |
| Aug 09, 2024 | 4,100.00 | 4,129.75 | 3,920.00 | 3,973.50 | 3,973.50 | 162,956 |
| Aug 08, 2024 | 4,064.95 | 4,270.00 | 4,030.05 | 4,182.45 | 4,182.45 | 126,740 |
| Aug 07, 2024 | 4,250.00 | 4,250.00 | 4,035.00 | 4,065.90 | 4,065.90 | 70,113 |
| Aug 06, 2024 | 4,196.05 | 4,294.00 | 4,189.05 | 4,205.90 | 4,205.90 | 58,244 |
| Aug 05, 2024 | 4,199.65 | 4,222.80 | 4,081.00 | 4,178.10 | 4,178.10 | 132,472 |
| Aug 02, 2024 | 4,300.00 | 4,438.00 | 4,170.05 | 4,272.25 | 4,272.25 | 146,660 |
| Aug 01, 2024 | 4,285.00 | 4,382.50 | 4,267.95 | 4,325.65 | 4,325.65 | 129,632 |
| Jul 31, 2024 | 4,234.00 | 4,295.00 | 4,201.85 | 4,267.95 | 4,267.95 | 129,334 |
| Jul 30, 2024 | 4,195.00 | 4,274.00 | 4,167.95 | 4,213.30 | 4,213.30 | 160,562 |
| Jul 29, 2024 | 4,059.25 | 4,246.00 | 4,059.25 | 4,158.75 | 4,158.75 | 356,091 |
| Jul 26, 2024 | 4,078.00 | 4,170.00 | 3,981.00 | 4,006.25 | 4,006.25 | 200,740 |
| Jul 25, 2024 | 3,990.20 | 4,129.75 | 3,960.00 | 4,038.30 | 4,038.30 | 111,333 |
| Jul 24, 2024 | 3,881.05 | 4,029.00 | 3,880.25 | 3,990.20 | 3,990.20 | 97,981 |
| Jul 23, 2024 | 3,919.85 | 3,960.45 | 3,753.45 | 3,874.05 | 3,874.05 | 107,340 |
| Jul 22, 2024 | 3,890.00 | 3,948.00 | 3,858.00 | 3,875.95 | 3,875.95 | 54,527 |
| Jul 19, 2024 | 3,935.00 | 3,984.60 | 3,843.00 | 3,905.00 | 3,905.00 | 93,917 |
| Jul 18, 2024 | 3,933.80 | 4,025.00 | 3,911.35 | 3,921.05 | 3,921.05 | 88,983 |
| Jul 16, 2024 | 3,949.00 | 4,032.60 | 3,890.10 | 3,924.80 | 3,924.80 | 196,473 |
| Jul 15, 2024 | 4,045.00 | 4,090.50 | 3,922.20 | 3,936.65 | 3,936.65 | 193,610 |
| Jul 12, 2024 | 4,107.90 | 4,199.90 | 4,035.00 | 4,054.90 | 4,054.90 | 74,756 |
| Jul 11, 2024 | 4,212.25 | 4,242.45 | 4,060.50 | 4,081.35 | 4,081.35 | 156,697 |
| Jul 10, 2024 | 4,276.05 | 4,338.95 | 4,184.75 | 4,203.45 | 4,203.45 | 52,924 |
| Jul 09, 2024 | 4,324.00 | 4,362.45 | 4,256.35 | 4,285.15 | 4,285.15 | 60,491 |
| Jul 08, 2024 | 4,334.95 | 4,534.95 | 4,281.00 | 4,317.70 | 4,317.70 | 231,057 |
| Jul 05, 2024 | 4,379.95 | 4,408.45 | 4,298.40 | 4,335.35 | 4,335.35 | 46,026 |
| Jul 04, 2024 | 4,448.95 | 4,448.95 | 4,353.10 | 4,365.05 | 4,365.05 | 40,267 |
| Jul 03, 2024 | 4,310.00 | 4,461.25 | 4,310.00 | 4,416.35 | 4,416.35 | 248,882 |
| Jul 02, 2024 | 4,320.00 | 4,349.95 | 4,258.00 | 4,281.60 | 4,281.60 | 40,478 |
| Jul 01, 2024 | 4,299.00 | 4,350.00 | 4,272.60 | 4,320.60 | 4,320.60 | 39,585 |
| Jun 28, 2024 | 4,417.50 | 4,420.00 | 4,253.45 | 4,277.55 | 4,277.55 | 76,452 |
| Jun 27, 2024 | 4,465.00 | 4,499.95 | 4,359.30 | 4,383.95 | 4,383.95 | 97,099 |
| Jun 26, 2024 | 4,534.90 | 4,546.00 | 4,390.05 | 4,470.70 | 4,470.70 | 84,102 |
| Jun 25, 2024 | 4,491.70 | 4,681.50 | 4,483.30 | 4,503.35 | 4,503.35 | 167,997 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.