NSE: TIMKEN | Series: EQ
-
LTP
2,843.40
52.10 (1.87 %) -
Open
2,904.00
2,702.70 -
High
2,904.00
2,805.10 -
Low
2,816.10
2,680.00 -
Close
2,849.40
2,791.30 -
52W High
3,946.65
25 Sep, 2024 -
52W Low
2,202.00
07 Apr, 2025
Upper Circuit: 3,349.56
Lower Circuit: 2,233.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 2,904.00 | 2,904.00 | 2,816.10 | 2,843.40 | 2,849.40 | 58.10 | 2.08 | 3,946.65 | 2,202.00 | 116,228 | 33.12 Crore | 15,741 |
| 09 May, 2025 | 2,702.70 | 2,805.10 | 2,680.00 | 2,800.00 | 2,791.30 | 10.40 | 0.37 | 3,946.65 | 2,202.00 | 252,271 | 69.68 Crore | 21,081 |
| 08 May, 2025 | 2,709.90 | 2,865.00 | 2,675.90 | 2,755.00 | 2,780.90 | 77.10 | 2.85 | 3,946.65 | 2,202.00 | 473,580 | 132.26 Crore | 73,303 |
| 07 May, 2025 | 2,567.00 | 2,764.00 | 2,565.20 | 2,700.00 | 2,703.80 | 67.20 | 2.55 | 3,946.65 | 2,202.00 | 321,576 | 86.32 Crore | 55,798 |
| 06 May, 2025 | 2,664.00 | 2,684.00 | 2,596.20 | 2,606.60 | 2,636.60 | -8.70 | -0.33 | 3,946.65 | 2,202.00 | 232,971 | 61.22 Crore | 34,939 |
| 05 May, 2025 | 2,640.10 | 2,712.50 | 2,543.50 | 2,635.00 | 2,645.30 | -83.10 | -3.05 | 3,946.65 | 2,202.00 | 1,101,189 | 288.26 Crore | 128,377 |
| 02 May, 2025 | 2,467.80 | 2,788.00 | 2,431.00 | 2,643.00 | 2,728.40 | 275.90 | 11.25 | 3,946.65 | 2,202.00 | 2,807,750 | 755.78 Crore | 195,073 |
| 30 Apr, 2025 | 2,516.00 | 2,527.30 | 2,447.00 | 2,450.00 | 2,452.50 | -84.90 | -3.35 | 3,946.65 | 2,202.00 | 71,048 | 17.65 Crore | 17,125 |
| 29 Apr, 2025 | 2,535.00 | 2,555.40 | 2,504.00 | 2,530.20 | 2,537.40 | 3.40 | 0.13 | 3,946.65 | 2,202.00 | 57,221 | 14.48 Crore | 18,405 |
| 28 Apr, 2025 | 2,529.90 | 2,546.70 | 2,492.00 | 2,534.30 | 2,534.00 | 4.10 | 0.16 | 3,946.65 | 2,202.00 | 34,702 | 8.78 Crore | 10,609 |
| 25 Apr, 2025 | 2,580.00 | 2,590.00 | 2,502.30 | 2,516.00 | 2,529.90 | -58.10 | -2.24 | 3,946.65 | 2,202.00 | 85,489 | 21.59 Crore | 20,835 |
| 24 Apr, 2025 | 2,630.00 | 2,640.00 | 2,582.00 | 2,590.00 | 2,588.00 | -31.70 | -1.21 | 3,946.65 | 2,202.00 | 40,987 | 10.68 Crore | 10,922 |