TIMKEN Historical Share Price Data

Timken India Ltd Share Price

TIMKEN

NSE

CMP as on 29-Sep-23 3:55
₹ 3,096

icon -31.95 | -1.02%

Open
₹ 3,130
Turnover(lac)
₹ 1,087
Prev. Close
₹ 3,127.45
Day's Vol (shares)
₹ 35,105
Day's Vol (shares)
₹ 3,078.55         ₹ 3,130.25

BSE

CMP as on 29-Sep-23 3:29
₹ 3,099

icon -30.25 | -0.97%

Open
₹ 3,139
Turnover(lac)
₹ 88
Prev. Close
₹ 3,128.95
Day's Vol (shares)
₹ 1,669
Day's Vol (shares)
₹ 3,080.00         ₹ 3,138.65

FUTURE


Invest wise with Expert advice

mobile icon
  • 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
Timken India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
04-Sep-20233220323431543161.9510343230815485.354590580.00-58.05
05-Sep-20233186.1320531413152.6514315696146582.417939364.00-33.45
06-Sep-202331753223.053160.053202.559019343086295.057997263.0027.55
07-Sep-20233207.3323431833221.258635104466148.71775151.0013.95
08-Sep-20233213.853236.83184.63199.67289125720074.72353152.20-14.25
11-Sep-20233219.953264.83199.053233.559417216843763.93758165.7513.60
12-Sep-2023326532653142.73158.559192166157509.8520564122.30-106.45
13-Sep-20233174.33195.431493166.35684377412199.051202446.40-7.95
14-Sep-202331703204.53146.353171.457680222895414.954996458.151.45
15-Sep-20233187.33193.453149.753171.354974427844184.311996643.70-15.95
18-Sep-2023318531913132.353147.759229328556935.758562158.65-37.25
20-Sep-2023316031603100.553139.86603111343771.351972359.45-20.20
21-Sep-202331473155.4530913102.46805431867132.9511986564.45-44.60
22-Sep-202331053127.83077.553091.3578189609265.45891550.25-13.70
25-Sep-20233106.753106.7530313099.758444585313593.916852375.75-7.00
26-Sep-20233099.753115.23060.93079.76252111333102.752314854.30-20.05
27-Sep-20233079.753090.1530583067427176642271.251353532.15-12.75
28-Sep-20233082.33149.83068.83127.459009152556049.753038181.0045.15
29-Sep-202331303130.253078.553095.55905108981450.152555051.70-34.50