TIMKEN Historical Share Price Data

Timken India Ltd Share Price

TIMKEN

CMP as on 04-Dec-23 12:00
₹ 3,083

icon 130.30 | 4.41%

Open
₹ 2,985
Turnover(lac)
₹ 4,735
Prev. Close
₹ 2,952.95
Day's Vol (shares)
₹ 153,579
Day's Vol (shares)
₹ 2,941.70         ₹ 3,100.00

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(₹)
06-Nov-20232952.72964.952911.352929.95104284122203.88611553.60-22.80
07-Nov-20232937.052964.729162940.655555250217056.27286448.703.60
08-Nov-2023294030002937.62985.45556593846814.62177362.4045.45
09-Nov-20233001.230102911.052917.45588488053015.91737798.95-83.75
10-Nov-202329012968.82900.452951647769580739.61050768.3550.00
12-Nov-2023296829952940.852964.8584910367213.05222154.15-3.15
13-Nov-20232969.12982.852921.252946694663233099.1888761.60-23.10
15-Nov-202329512974.852926.82964.051097591052655.551743648.0513.05
16-Nov-202329572974.3529412957.258544134179714.63642333.350.25
17-Nov-20232952.45297429252959.8727061014017.051002349.007.35
20-Nov-20232959.82969.62921.152946.811744116034937.052447248.45-13.00
21-Nov-202329053004.4529052919.814063177242706.853321499.4514.80
22-Nov-202329102939.829102927.05670543684528.65729829.8017.05
23-Nov-202329202978.629072942.213263488994720.914339371.6022.20
24-Nov-2023293729502920.052932.1718468297211.351462029.95-4.90
28-Nov-202329202943.8529022920.058918367850342.211346341.850.05
29-Nov-20232924296029152931.459612109049399.552145545.007.45
30-Nov-20232939.852959.552863.82942.15448821913516724.3545750995.752.30
01-Dec-202329213008.8529212952.959560169014599.252766587.8531.95
04-Dec-2023298531002941.73083.2517051464674381.9598886158.3098.25