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(₹)
06-Nov-2023	2952.7	2964.95	2911.35	2929.9	5104	284122203.8	86115	53.60	-22.80
07-Nov-2023	2937.05	2964.7	2916	2940.65	5555	250217056.2	72864	48.70	3.60
08-Nov-2023	2940	3000	2937.6	2985.45	5565	93846814.6	21773	62.40	45.45
09-Nov-2023	3001.2	3010	2911.05	2917.45	5884	88053015.9	17377	98.95	-83.75
10-Nov-2023	2901	2968.8	2900.45	2951	6477	69580739.6	10507	68.35	50.00
12-Nov-2023	2968	2995	2940.85	2964.85	849	10367213.05	2221	54.15	-3.15
13-Nov-2023	2969.1	2982.85	2921.25	2946	6946	63233099.1	8887	61.60	-23.10
15-Nov-2023	2951	2974.85	2926.8	2964.05	10975	91052655.55	17436	48.05	13.05
16-Nov-2023	2957	2974.35	2941	2957.25	8544	134179714.6	36423	33.35	0.25
17-Nov-2023	2952.45	2974	2925	2959.8	7270	61014017.05	10023	49.00	7.35
20-Nov-2023	2959.8	2969.6	2921.15	2946.8	11744	116034937.05	24472	48.45	-13.00
21-Nov-2023	2905	3004.45	2905	2919.8	14063	177242706.85	33214	99.45	14.80
22-Nov-2023	2910	2939.8	2910	2927.05	6705	43684528.65	7298	29.80	17.05
23-Nov-2023	2920	2978.6	2907	2942.2	13263	488994720.9	143393	71.60	22.20
24-Nov-2023	2937	2950	2920.05	2932.1	7184	68297211.35	14620	29.95	-4.90
28-Nov-2023	2920	2943.85	2902	2920.05	8918	367850342.2	113463	41.85	0.05
29-Nov-2023	2924	2960	2915	2931.45	9612	109049399.55	21455	45.00	7.45
30-Nov-2023	2939.85	2959.55	2863.8	2942.15	44882	1913516724.35	457509	95.75	2.30
01-Dec-2023	2921	3008.85	2921	2952.95	9560	169014599.25	27665	87.85	31.95
04-Dec-2023	2985	3100	2941.7	3083.25	17051	464674381.95	98886	158.30	98.25

Timken India Ltd Share Price