TIMKEN Historical Share Price Data

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(₹)
12-Apr-2024	2865	2949	2864.95	2940.1	7536	184908641.95	50134	84.05	75.10
15-Apr-2024	2890	2959	2851	2916.75	6760	103757926.9	35620	108.00	26.75
16-Apr-2024	2905	2989.9	2892.05	2929.9	9471	150898635	25466	97.85	24.90
18-Apr-2024	2962	3163.9	2940.4	3044.5	28319	656281403.95	52395	223.50	82.50
19-Apr-2024	3050	3245	3011.35	3043.3	52493	1773681860.55	136339	233.65	-6.70
22-Apr-2024	3050	3150	3020.1	3035.4	10003	326251509.55	69787	129.90	-14.60
23-Apr-2024	3041.8	3185.05	3033	3121.35	18105	318033670.2	28531	152.05	79.55
24-Apr-2024	3143.8	3178.7	3083.95	3170.25	7845	147960046.3	24061	94.75	26.45
25-Apr-2024	3180	3199.95	3151.55	3186.1	4814	226996826.65	71471	48.40	6.10
26-Apr-2024	3180	3224.9	3169.9	3201.35	5496	77471429.65	10959	55.00	21.35
29-Apr-2024	3201.5	3214.9	3150	3200.05	4050	88689908.4	17649	64.90	-1.45
30-Apr-2024	3200.85	3354	3184.6	3340.45	14027	263160552.5	40469	169.40	139.60
02-May-2024	3350	3377	3288	3357.25	6936	345215239.25	82407	89.00	7.25
03-May-2024	3300.05	3410	3300.05	3389.9	8484	569220534.7	144195	109.95	89.85
06-May-2024	3405	3450	3380	3410.05	7525	210750755.6	40720	70.00	5.05
07-May-2024	3400	3425	3362.45	3399.15	4692	506032336.2	133724	62.55	-0.85
08-May-2024	3399.15	3399.15	3322.05	3353.1	5026	93716001.85	14594	77.10	-46.05
09-May-2024	3374	3578	3266.25	3457.55	72642	2239023372.2	293638	311.75	83.55
10-May-2024	3472	3502.95	3351.15	3400.65	14194	439381712.95	76874	151.80	-71.35

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.