Timken India - TIMKEN Share Price History

Timken India

CMP as on 27-Jan-22 15:29

1,947.90

-13.35 -0.68%

Open

₹ 1,927.00

Turnover (lac)

₹ 559

Prev. Close

₹ 1,961.25

Day's Vol (shares)

₹ 28,674

Day's Range (₹)

₹ 1,910.25

₹ 1,954.45

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
27-Jan-2022	1,927	1,954	1,910	1,940	5,864	55.40	14,888	44.20	12.70
25-Jan-2022	1,934	2,002	1,894	1,961	8,607	81.40	15,296	108	27.30
24-Jan-2022	1,988	1,999	1,864	1,937	10,912	97.70	20,421	136	-52
21-Jan-2022	2,005	2,017	1,972	1,988	3,224	44.80	14,333	45.20	-17
20-Jan-2022	2,017	2,027	1,986	2,003	3,206	28	7,104	40.80	-14
19-Jan-2022	2,062	2,069	1,980	2,007	7,218	71	18,493	88.80	-55
18-Jan-2022	2,092	2,094	2,040	2,052	9,142	65	15,619	54	-40
17-Jan-2022	2,081	2,095	2,054	2,077	12,393	73.50	19,646	41.30	-3.80
14-Jan-2022	2,093	2,120	2,057	2,074	5,833	652	19,472	63	-19
13-Jan-2022	2,068	2,089	2,048	2,082	10,385	91.80	28,953	40.70	14.40
12-Jan-2022	2,055	2,080	2,023	2,062	5,892	61.60	17,021	57	6.65
11-Jan-2022	2,065	2,071	2,040	2,051	4,151	74.30	26,201	31.30	-14
10-Jan-2022	2,090	2,094	2,043	2,051	4,879	73.70	24,552	51	-39
07-Jan-2022	2,052	2,129	2,035	2,078	10,613	149	44,794	94	25.90
06-Jan-2022	2,089	2,114	2,044	2,054	7,238	121	32,721	70	-35
05-Jan-2022	2,041	2,140	2,022	2,092	17,131	240	32,485	118	50.50
04-Jan-2022	2,027	2,049	2,016	2,040	6,857	79	20,257	33.10	13.50
03-Jan-2022	1,990	2,035	1,987	2,017	5,738	53.10	12,710	48.50	27.30
31-Dec-2021	2,010	2,037	1,971	1,988	4,274	46.20	11,010	66	-22
30-Dec-2021	2,004	2,034	1,981	2,008	4,295	49.20	8,335	52.60	3.85
29-Dec-2021	2,050	2,050	1,982	1,994	6,005	71.40	14,143	67.90	-56
28-Dec-2021	1,949	2,077	1,949	2,046	19,801	327	52,165	128	97.20