NSE: TIMKEN | Series: EQ
-
LTP
2,579.70
-125.95 (-4.66 %) -
Open
2,670.00
2,676.95 -
High
2,695.40
2,714.95 -
Low
2,561.40
2,622.00 -
Close
2,575.90
2,705.65 -
52W High
3,946.65
25 Sep, 2024 -
52W Low
2,398.30
03 Mar, 2025
Upper Circuit: 3,246.78
Lower Circuit: 2,164.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,670.00 | 2,695.40 | 2,561.40 | 2,579.70 | 2,575.90 | -129.75 | -4.8 | 3,946.65 | 2,398.30 | 103,106 | 26.98 Crore | 18,303 |
| 02 Apr, 2025 | 2,676.95 | 2,714.95 | 2,622.00 | 2,702.05 | 2,705.65 | 39.50 | 1.48 | 3,946.65 | 2,398.30 | 86,882 | 23.32 Crore | 13,120 |
| 01 Apr, 2025 | 2,750.00 | 2,760.25 | 2,648.25 | 2,700.00 | 2,666.15 | -84.50 | -3.07 | 3,946.65 | 2,398.30 | 138,481 | 37.36 Crore | 14,348 |
| 28 Mar, 2025 | 2,707.00 | 2,972.00 | 2,690.00 | 2,750.00 | 2,750.65 | 41.10 | 1.52 | 3,946.65 | 2,398.30 | 908,978 | 257.08 Crore | 102,038 |
| 27 Mar, 2025 | 2,773.20 | 2,796.90 | 2,689.35 | 2,715.00 | 2,709.55 | -59.25 | -2.14 | 3,946.65 | 2,398.30 | 378,880 | 103.64 Crore | 45,388 |
| 26 Mar, 2025 | 2,797.00 | 2,819.00 | 2,754.00 | 2,760.00 | 2,768.80 | -6.80 | -0.24 | 3,946.65 | 2,398.30 | 99,915 | 27.74 Crore | 15,963 |
| 25 Mar, 2025 | 2,788.00 | 2,819.50 | 2,734.00 | 2,775.00 | 2,775.60 | -12.45 | -0.45 | 3,946.65 | 2,398.30 | 152,697 | 42.34 Crore | 20,126 |
| 24 Mar, 2025 | 2,720.00 | 2,809.80 | 2,692.80 | 2,780.00 | 2,788.05 | 81.45 | 3.01 | 3,946.65 | 2,398.30 | 135,000 | 37.10 Crore | 18,894 |
| 21 Mar, 2025 | 2,714.40 | 2,724.40 | 2,674.35 | 2,715.40 | 2,706.60 | 4.30 | 0.16 | 3,946.65 | 2,398.30 | 60,195 | 16.24 Crore | 15,309 |
| 20 Mar, 2025 | 2,700.00 | 2,713.95 | 2,661.30 | 2,700.00 | 2,702.30 | 26.85 | 1 | 3,946.65 | 2,398.30 | 50,985 | 13.75 Crore | 11,333 |
| 19 Mar, 2025 | 2,665.00 | 2,694.95 | 2,643.65 | 2,680.00 | 2,675.45 | 12.25 | 0.46 | 3,946.65 | 2,398.30 | 99,180 | 26.42 Crore | 14,486 |
| 18 Mar, 2025 | 2,596.40 | 2,674.40 | 2,594.95 | 2,664.30 | 2,663.20 | 73.90 | 2.85 | 3,946.65 | 2,398.30 | 74,576 | 19.74 Crore | 14,632 |
| 17 Mar, 2025 | 2,600.00 | 2,600.00 | 2,570.00 | 2,594.95 | 2,589.30 | 11.95 | 0.46 | 3,946.65 | 2,398.30 | 49,722 | 12.84 Crore | 10,406 |
| 13 Mar, 2025 | 2,617.40 | 2,618.05 | 2,560.05 | 2,575.05 | 2,577.35 | -7.50 | -0.29 | 3,946.65 | 2,398.30 | 42,423 | 10.94 Crore | 10,876 |
| 12 Mar, 2025 | 2,570.00 | 2,609.80 | 2,565.25 | 2,588.30 | 2,584.85 | 3.50 | 0.14 | 3,946.65 | 2,398.30 | 47,964 | 12.36 Crore | 8,179 |
| 11 Mar, 2025 | 2,540.00 | 2,591.00 | 2,523.60 | 2,583.75 | 2,581.35 | -0.95 | -0.04 | 3,946.65 | 2,398.30 | 69,061 | 17.69 Crore | 13,267 |
| 10 Mar, 2025 | 2,579.05 | 2,625.80 | 2,556.00 | 2,585.00 | 2,582.30 | 4.75 | 0.18 | 3,946.65 | 2,398.30 | 97,813 | 25.42 Crore | 13,412 |
| 07 Mar, 2025 | 2,615.35 | 2,620.65 | 2,541.00 | 2,584.00 | 2,577.55 | -37.80 | -1.45 | 3,946.65 | 2,398.30 | 287,645 | 74.04 Crore | 20,315 |
| 06 Mar, 2025 | 2,604.00 | 2,647.65 | 2,590.75 | 2,607.50 | 2,615.35 | 11.35 | 0.44 | 3,946.65 | 2,398.30 | 157,500 | 41.34 Crore | 12,131 |
| 05 Mar, 2025 | 2,525.00 | 2,616.00 | 2,500.00 | 2,600.00 | 2,604.00 | 92.80 | 3.7 | 3,946.65 | 2,398.30 | 398,146 | 102.15 Crore | 18,419 |
| 04 Mar, 2025 | 2,455.00 | 2,561.00 | 2,455.00 | 2,516.00 | 2,511.20 | 10.25 | 0.41 | 3,946.65 | 2,398.30 | 100,003 | 25.18 Crore | 20,711 |