Home > Share Market > Stocks > Timken India > TIMKEN Share Price History

Timken India - TIMKEN Share Price History

Timken India

CMP as on 27-Jan-22 15:29

1,947.90

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

Timken India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity