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

Timken India - TIMKEN Share Price History

Timken India

CMP as on 20-May-22 15:29

1,930.00

Open

₹ 1,960.00

Turnover (lac)

₹ 374

Prev. Close

₹ 1,947.25

Day's Vol (shares)

₹ 19,383

Day's Range (₹)

₹ 1,910.30
₹ 1,993.00

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 ()
20-May-2022 1,960 1,993 1,910 1,931 4,235 37.80 8,232 82.70 -29
19-May-2022 1,900 1,975 1,890 1,947 8,599 174 58,934 85.30 47.30
18-May-2022 1,889 1,955 1,882 1,940 9,017 291 117,603 73 51.50
17-May-2022 1,820 1,899 1,807 1,879 7,145 49.50 10,247 92.20 59
16-May-2022 1,845 1,867 1,785 1,810 6,810 272 130,302 82.50 -35
13-May-2022 1,804 1,925 1,804 1,868 17,374 159 37,503 121 63.10
12-May-2022 1,807 1,830 1,770 1,795 6,378 286 145,311 60 -11
11-May-2022 1,792 1,834 1,773 1,798 7,406 294 130,943 61.20 5.25
10-May-2022 1,845 1,865 1,713 1,792 10,022 81.70 19,258 152 -53
09-May-2022 1,875 1,875 1,826 1,841 3,163 29.90 7,281 49.30 -34
06-May-2022 1,898 1,909 1,870 1,877 3,472 21.90 5,688 39 -21
05-May-2022 1,898 1,941 1,895 1,918 4,298 41.70 13,352 45.80 20.30
04-May-2022 1,947 1,975 1,880 1,898 5,594 65.90 19,094 94.50 -49
02-May-2022 1,995 1,995 1,910 1,937 6,852 93.10 22,060 85 -58
29-Apr-2022 2,040 2,040 1,973 1,984 7,313 94.90 29,056 67 -56
28-Apr-2022 2,055 2,064 1,990 2,031 6,013 54.30 12,854 73.90 -24
27-Apr-2022 2,005 2,065 1,985 2,000 6,515 49.70 12,038 80 -5
26-Apr-2022 2,054 2,070 2,011 2,021 3,320 28.40 7,922 59 -33
25-Apr-2022 2,104 2,110 2,035 2,053 2,922 26.20 6,539 75.30 -51
22-Apr-2022 2,110 2,137 2,105 2,115 1,482 12.90 2,406 32.30 5.05
21-Apr-2022 2,133 2,166 2,103 2,116 3,352 31.50 4,668 63.10 -17

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity