TIMKEN Historical Share Price Data
Timken India Ltd Share Price
TIMKEN
CMP as on 02-May-24 11:14
₹ 3,322
₹ 3,322
-18.75 | -0.56%
Open
₹ 3,350
₹ 3,350
Turnover(lac)
₹ 281
₹ 281
Prev. Close
₹ 3,340.45
₹ 3,340.45
Day's Vol (shares)
₹ 8,456
₹ 8,456
Day's Vol (shares)
₹ 3,288.00 ₹ 3,359.95
CMP as on 02-May-24 11:26
₹ 3,320
₹ 3,320
-18.00 | -0.54%
Open
₹ 3,332
₹ 3,332
Turnover(lac)
₹ 29
₹ 29
Prev. Close
₹ 3,338.25
₹ 3,338.25
Day's Vol (shares)
₹ 860
₹ 860
Day's Vol (shares)
₹ 3,289.00 ₹ 3,341.20
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
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 |
24-Apr-2024 | 3143.8 | 3178.7 | 3083.95 | 3170.25 | 7845 | 147960046.3 | 24061 | 94.75 | 26.45 |
25-Apr-2024 | 3180 | 3199.95 | 3151.55 | 3186.1 | 4814 | 226996826.65 | 71471 | 48.40 | 6.10 |
26-Apr-2024 | 3180 | 3224.9 | 3169.9 | 3201.35 | 5496 | 77471429.65 | 10959 | 55.00 | 21.35 |
29-Apr-2024 | 3201.5 | 3214.9 | 3150 | 3200.05 | 4050 | 88689908.4 | 17649 | 64.90 | -1.45 |
30-Apr-2024 | 3200.85 | 3354 | 3184.6 | 3340.45 | 14027 | 263160552.5 | 40469 | 169.40 | 139.60 |