TIMKEN Historical Share Price Data

Timken India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	2897	2897	2800.1	2816.5	5835	216172594.95	61464	96.90	-80.50
27-Mar-2024	2832	2832	2787.95	2815.35	5590	119765442.3	28217	44.05	-16.65
28-Mar-2024	2829.45	2868	2815.2	2859.5	5073	76380041.35	17574	52.80	30.05
01-Apr-2024	2874	2937.6	2833.5	2914.6	5367	110971496.95	23556	104.10	40.60
02-Apr-2024	2924	2954	2898.05	2931.25	12889	624673598.75	189937	55.95	7.25
03-Apr-2024	2930	2992.05	2913.9	2982.95	5432	393920245.35	118489	78.15	52.95
04-Apr-2024	2975	2990.65	2925	2950.55	7747	277275796.4	77749	65.65	-24.45
05-Apr-2024	2950	2976	2911	2960.95	2757	65330577.75	16777	65.00	10.95
08-Apr-2024	2976.5	2993.65	2885.45	2912.95	5625	47734556.7	8564	108.20	-63.55
09-Apr-2024	2928	2928	2841.8	2855	7433	95196546.75	19617	86.20	-73.00
10-Apr-2024	2866	2895	2855.3	2873.75	3278	62302181.85	13931	39.70	7.75
12-Apr-2024	2865	2949	2864.95	2940.1	7536	184908641.95	50134	84.05	75.10
15-Apr-2024	2890	2959	2851	2916.75	6760	103757926.9	35620	108.00	26.75
16-Apr-2024	2905	2989.9	2892.05	2929.9	9471	150898635	25466	97.85	24.90
18-Apr-2024	2962	3163.9	2940.4	3044.5	28319	656281403.95	52395	223.50	82.50
19-Apr-2024	3050	3245	3011.35	3043.3	52493	1773681860.55	136339	233.65	-6.70
22-Apr-2024	3050	3150	3020.1	3035.4	10003	326251509.55	69787	129.90	-14.60
23-Apr-2024	3041.8	3185.05	3033	3121.35	18105	318033670.2	28531	152.05	79.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.