Timken India Ltd (Timken India) Corporate Action | India Infoline

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(₹)
04-Sep-2023	3220	3234	3154	3161.95	10343	230815485.35	45905	80.00	-58.05
05-Sep-2023	3186.1	3205	3141	3152.65	14315	696146582.4	179393	64.00	-33.45
06-Sep-2023	3175	3223.05	3160.05	3202.55	9019	343086295.05	79972	63.00	27.55
07-Sep-2023	3207.3	3234	3183	3221.25	8635	104466148.7	17751	51.00	13.95
08-Sep-2023	3213.85	3236.8	3184.6	3199.6	7289	125720074.7	23531	52.20	-14.25
11-Sep-2023	3219.95	3264.8	3199.05	3233.55	9417	216843763.9	37581	65.75	13.60
12-Sep-2023	3265	3265	3142.7	3158.55	9192	166157509.85	20564	122.30	-106.45
13-Sep-2023	3174.3	3195.4	3149	3166.35	6843	77412199.05	12024	46.40	-7.95
14-Sep-2023	3170	3204.5	3146.35	3171.45	7680	222895414.95	49964	58.15	1.45
15-Sep-2023	3187.3	3193.45	3149.75	3171.35	4974	427844184.3	119966	43.70	-15.95
18-Sep-2023	3185	3191	3132.35	3147.75	9229	328556935.75	85621	58.65	-37.25
20-Sep-2023	3160	3160	3100.55	3139.8	6603	111343771.35	19723	59.45	-20.20
21-Sep-2023	3147	3155.45	3091	3102.4	6805	431867132.95	119865	64.45	-44.60
22-Sep-2023	3105	3127.8	3077.55	3091.3	5781	89609265.45	8915	50.25	-13.70
25-Sep-2023	3106.75	3106.75	3031	3099.75	8444	585313593.9	168523	75.75	-7.00
26-Sep-2023	3099.75	3115.2	3060.9	3079.7	6252	111333102.75	23148	54.30	-20.05
27-Sep-2023	3079.75	3090.15	3058	3067	4271	76642271.25	13535	32.15	-12.75
28-Sep-2023	3082.3	3149.8	3068.8	3127.45	9009	152556049.75	30381	81.00	45.15
29-Sep-2023	3130	3130.25	3078.55	3095.5	5905	108981450.15	25550	51.70	-34.50