Timken India

Timken India Ltd Historical Data

NSEBSE

₹2,985

(0.13%)

May 21, 2025|09:24:54 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,580.2	2,634	2,545.9	2,617.1	15,621	15,22,44,502	30,288
22-Apr-2025	2,633.1	2,670	2,594.5	2,653.2	12,824	11,99,49,849.7	24,668
23-Apr-2025	2,678	2,687	2,597	2,619.7	9,376	12,65,54,805.9	25,596
24-Apr-2025	2,630	2,640	2,582	2,588	10,922	10,68,15,548.7	22,359
25-Apr-2025	2,580	2,590	2,502.3	2,529.9	20,835	21,59,20,142.7	44,897
28-Apr-2025	2,529.9	2,546.7	2,492	2,534	10,609	8,77,90,495.9	15,900
29-Apr-2025	2,535	2,555.4	2,504	2,537.4	18,405	14,48,41,164	33,848
30-Apr-2025	2,516	2,527.3	2,447	2,452.5	17,125	17,65,07,367	46,782
02-May-2025	2,467.8	2,788	2,431	2,728.4	1,95,073	7,55,78,16,440.9	1,81,973
05-May-2025	2,640.1	2,712.5	2,543.5	2,645.3	1,28,377	2,88,25,73,883.6	2,08,917
06-May-2025	2,664	2,684	2,596.2	2,636.6	34,939	61,22,31,150.8	59,487
07-May-2025	2,567	2,764	2,565.2	2,703.8	55,798	86,31,92,641.2	1,13,524
08-May-2025	2,709.9	2,865	2,675.9	2,780.9	73,303	1,32,26,33,635.2	1,10,868
09-May-2025	2,702.7	2,805.1	2,680	2,791.3	21,081	69,67,89,319.6	1,65,479
12-May-2025	2,904	2,904	2,816.1	2,849.4	15,741	33,12,21,205.9	49,477
13-May-2025	2,848	2,888	2,804.1	2,852.9	13,155	23,83,13,751.1	33,149
14-May-2025	2,870	2,945	2,857.3	2,908.7	24,366	37,41,58,269.4	57,243
15-May-2025	2,910	2,970	2,891	2,961.7	15,149	26,91,76,539.1	48,649
16-May-2025	2,985	3,174.7	2,975	3,096	44,363	75,37,84,142.5	1,16,829
19-May-2025	3,120	3,225	3,065	3,088.9	33,221	63,99,60,442.2	99,707
20-May-2025	3,118.7	3,123.8	2,950	2,981.1	23,697	45,07,59,730.5	85,124

Timken India: Related NEWS

No Record Found

Invest wise with Expert advice