NSE: TIMKEN | Series: EQ
-
LTP
3,225.00
30.90 (0.97 %) -
Open
3,194.10
3,100.00 -
High
3,304.05
3,199.50 -
Low
3,194.05
3,100.00 -
Close
3,249.75
3,194.10 -
52W High
3,946.65
25 Sep, 2024 -
52W Low
3,100.00
19 Dec, 2024
Upper Circuit: 3,832.92
Lower Circuit: 2,555.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,194.10 | 3,304.05 | 3,194.05 | 3,225.00 | 3,249.75 | 55.65 | 1.74 | 3,946.65 | 3,100.00 | 120,702 | 39.38 Crore | 17,019 |
| 19 Dec, 2024 | 3,100.00 | 3,199.50 | 3,100.00 | 3,195.00 | 3,194.10 | 31.90 | 1.01 | 3,946.65 | 3,100.00 | 19,873 | 6.28 Crore | 6,155 |
| 18 Dec, 2024 | 3,195.95 | 3,215.00 | 3,110.05 | 3,162.00 | 3,162.20 | 5.45 | 0.17 | 3,946.65 | 3,110.05 | 33,820 | 10.67 Crore | 9,915 |
| 17 Dec, 2024 | 3,214.80 | 3,214.80 | 3,125.05 | 3,162.00 | 3,156.75 | -18.55 | -0.58 | 3,946.65 | 3,125.05 | 38,736 | 12.23 Crore | 11,068 |
| 16 Dec, 2024 | 3,200.00 | 3,240.15 | 3,153.55 | 3,165.00 | 3,175.30 | -23.90 | -0.75 | 3,946.65 | 3,153.55 | 140,441 | 44.56 Crore | 13,583 |
| 13 Dec, 2024 | 3,237.85 | 3,256.50 | 3,194.00 | 3,199.00 | 3,199.20 | -42.65 | -1.32 | 3,946.65 | 3,171.50 | 27,243 | 8.73 Crore | 4,163 |
| 12 Dec, 2024 | 3,300.00 | 3,323.45 | 3,235.10 | 3,254.25 | 3,241.85 | -62.20 | -1.88 | 3,946.65 | 3,171.50 | 44,344 | 14.53 Crore | 9,392 |
| 11 Dec, 2024 | 3,308.60 | 3,335.00 | 3,285.00 | 3,296.10 | 3,304.05 | -4.55 | -0.14 | 3,946.65 | 3,171.50 | 17,867 | 5.91 Crore | 4,181 |
| 10 Dec, 2024 | 3,353.00 | 3,369.50 | 3,295.00 | 3,310.00 | 3,308.60 | -43.35 | -1.29 | 3,946.65 | 3,171.50 | 29,008 | 9.62 Crore | 7,439 |
| 09 Dec, 2024 | 3,377.85 | 3,413.00 | 3,342.00 | 3,342.00 | 3,351.95 | -45.90 | -1.35 | 3,946.65 | 3,171.50 | 21,224 | 7.16 Crore | 5,737 |
| 06 Dec, 2024 | 3,399.00 | 3,492.40 | 3,385.00 | 3,399.40 | 3,397.85 | 28.00 | 0.83 | 3,946.65 | 3,171.50 | 92,031 | 31.74 Crore | 21,069 |
| 05 Dec, 2024 | 3,414.85 | 3,425.00 | 3,355.80 | 3,373.05 | 3,369.85 | -45.10 | -1.32 | 3,946.65 | 3,171.50 | 77,085 | 26.02 Crore | 14,581 |
| 04 Dec, 2024 | 3,460.00 | 3,484.20 | 3,392.70 | 3,405.85 | 3,414.95 | -51.10 | -1.47 | 3,946.65 | 3,171.50 | 29,543 | 10.18 Crore | 11,261 |
| 03 Dec, 2024 | 3,395.45 | 3,480.55 | 3,395.45 | 3,450.00 | 3,466.05 | 63.10 | 1.85 | 3,946.65 | 3,171.50 | 47,231 | 16.32 Crore | 10,524 |
| 02 Dec, 2024 | 3,348.50 | 3,412.00 | 3,331.45 | 3,401.30 | 3,402.95 | 24.55 | 0.73 | 3,946.65 | 3,171.50 | 16,448 | 5.58 Crore | 4,868 |
| 29 Nov, 2024 | 3,302.00 | 3,389.00 | 3,281.55 | 3,370.05 | 3,378.40 | 52.70 | 1.58 | 3,946.65 | 3,171.50 | 37,784 | 12.62 Crore | 8,914 |
| 28 Nov, 2024 | 3,336.55 | 3,375.00 | 3,315.00 | 3,320.00 | 3,325.70 | -10.85 | -0.33 | 3,946.65 | 3,171.50 | 19,709 | 6.59 Crore | 5,962 |
| 27 Nov, 2024 | 3,301.00 | 3,356.55 | 3,301.00 | 3,337.00 | 3,336.55 | 7.95 | 0.24 | 3,946.65 | 3,171.50 | 11,533 | 3.84 Crore | 3,396 |
| 26 Nov, 2024 | 3,352.70 | 3,386.45 | 3,285.00 | 3,332.90 | 3,328.60 | -23.00 | -0.69 | 3,946.65 | 3,171.50 | 62,080 | 20.62 Crore | 12,379 |
| 25 Nov, 2024 | 3,328.00 | 3,425.00 | 3,318.95 | 3,385.00 | 3,351.60 | 52.95 | 1.61 | 3,946.65 | 3,171.50 | 84,532 | 28.53 Crore | 17,063 |