Timken History | Stockint

Stock History for: TIMKEN, Timken India Limited, INE325A01013, Listing: 06-Feb-2007

Macro-sector: Industrials	Band: 20	High52 Price: 4,817.9	Mkt_Cap Category: Mid-Cap
Sector: Capital Goods	Lot Size: 1	High52 Date: 18-Jun-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 10	Low52 Price: 2,398.3	Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings	Total Equity: 75,218,734	Low52 Date: 03-Mar-2025	SHP: 51.05 / 12.97 / 24.93 / 11.04

	Q	M	W	D
Trend Indicator					Float14: 0.94
High/Low Price	Quarter: 3,127.35 / 2,398.3	Month: 2,972.0 / 2,398.3	Week: 2,972.0 / 2,689.35	Day: 2,585.1 / 2,457.05	Float67: 0.94

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	2,579.70	2,585.10	2,457.05	2,480.55	2,497.13	-3.70	18,658.38	51,103	1.20	25,360	1.15	6.33	0.31
2	03-Apr	2,670.00	2,695.40	2,561.40	2,575.90	2,617.16	-4.80	19,375.59	103,106	2.43	62,929	2.86	16.47	0.76
3	02-Apr	2,676.95	2,714.95	2,622.00	2,705.65	2,683.83	1.48	20,351.56	86,882	2.05	52,242	2.37	14.02	0.63
4	01-Apr	2,750.00	2,760.25	2,648.25	2,666.15	2,697.66	-3.07	20,054.44	138,481	3.26	85,585	3.89	23.09	1.03
5	28-Mar	2,707.00	2,972.00	2,690.00	2,750.65	2,828.25	1.52	20,690.04	908,978	21.43	181,686	8.25	51.39	2.19
6	27-Mar	2,773.20	2,796.90	2,689.35	2,709.55	2,735.34	-2.14	20,380.89	378,880	8.93	249,004	11.31	68.11	3.00
7	26-Mar	2,797.00	2,819.00	2,754.00	2,768.80	2,776.60	-0.24	20,826.56	99,915	2.36	61,860	2.81	17.18	0.74
8	25-Mar	2,788.00	2,819.50	2,734.00	2,775.60	2,772.63	-0.45	20,877.71	152,697	3.60	95,856	4.36	26.58	1.15
9	24-Mar	2,720.00	2,809.80	2,692.80	2,788.05	2,747.89	3.01	20,971.36	135,000	3.18	80,727	3.67	22.18	0.97
10	21-Mar	2,714.40	2,724.40	2,674.35	2,706.60	2,697.85	0.16	20,358.70	60,195	1.42	34,949	1.59	9.43	0.42
11	20-Mar	2,700.00	2,713.95	2,661.30	2,702.30	2,696.24	1.00	20,326.36	50,985	1.20	28,355	1.29	7.65	0.34
12	19-Mar	2,665.00	2,694.95	2,643.65	2,675.45	2,663.38	0.46	20,124.40	99,180	2.34	62,663	2.85	16.69	0.75
13	18-Mar	2,596.40	2,674.40	2,594.95	2,663.20	2,646.80	2.85	20,032.25	74,576	1.76	48,682	2.21	12.89	0.59
14	17-Mar	2,600.00	2,600.00	2,570.00	2,589.30	2,583.06	0.46	19,476.39	49,722	1.17	28,210	1.28	7.29	0.34
15	13-Mar	2,617.40	2,618.05	2,560.05	2,577.35	2,578.52	-0.29	19,386.50	42,423	1.00	22,009	1.00	5.68	0.27
16	12-Mar	2,570.00	2,609.80	2,565.25	2,584.85	2,577.14	0.14	19,442.91	47,964	1.13	29,300	1.33	7.55	0.35
17	11-Mar	2,540.00	2,591.00	2,523.60	2,581.35	2,561.94	-0.04	19,416.59	69,061	1.63	33,630	1.53	8.62	0.40
18	10-Mar	2,579.05	2,625.80	2,556.00	2,582.30	2,599.32	0.18	19,423.73	97,813	2.31	50,036	2.27	13.01	0.60
19	07-Mar	2,615.35	2,620.65	2,541.00	2,577.55	2,574.03	-1.45	19,388.00	287,645	6.78	192,138	8.73	49.46	2.31
20	06-Mar	2,604.00	2,647.65	2,590.75	2,615.35	2,624.71	0.44	19,672.33	157,500	3.71	120,952	5.50	31.75	1.46
21	05-Mar	2,525.00	2,616.00	2,500.00	2,604.00	2,565.56	3.70	19,586.00	398,146	9.38	341,035	15.49	87.49	4.11
22	04-Mar	2,455.00	2,561.00	2,455.00	2,511.20	2,518.05	0.41	18,888.93	100,003	2.36	52,408	2.38	13.20	0.63
23	03-Mar	2,505.45	2,508.00	2,398.30	2,500.95	2,457.34	1.08	18,811.83	75,757	1.79	37,577	1.71	9.23	0.45
24	28-Feb	2,522.55	2,522.55	2,435.00	2,474.20	2,468.32	-1.92	18,610.62	77,483	1.83	42,300	1.92	10.44	0.51
25	27-Feb	2,553.45	2,554.90	2,505.15	2,522.55	2,521.67	-0.68	18,974.30	45,666	1.08	30,221	1.37	7.62	0.36
26	25-Feb	2,517.00	2,589.55	2,465.40	2,539.90	2,518.96	1.79	19,104.81	199,104	4.69	107,568	4.89	27.10	1.30
27	24-Feb	2,569.25	2,569.70	2,480.00	2,495.25	2,509.30	-2.93	18,768.95	108,893	2.57	72,258	3.28	18.13	0.87
28	21-Feb	2,503.20	2,586.00	2,503.20	2,570.65	2,549.64	2.70	19,336.10	79,052	1.86	35,350	1.61	9.01	0.43
29	20-Feb	2,509.00	2,551.70	2,493.85	2,503.15	2,511.35	0.18	18,828.38	134,748	3.18	84,573	3.84	21.24	1.02
30	19-Feb	2,533.50	2,550.00	2,490.00	2,498.70	2,514.73	-1.66	18,794.91	50,939	1.20	24,084	1.09	6.06	0.29
31	18-Feb	2,600.00	2,620.10	2,520.80	2,540.95	2,552.88	-2.11	19,112.70	73,882	1.74	40,699	1.85	10.39	0.49
32	17-Feb	2,630.30	2,646.75	2,556.15	2,595.70	2,591.56	-1.03	19,524.53	125,058	2.95	77,567	3.52	20.10	0.93
33	14-Feb	2,672.25	2,683.20	2,590.00	2,622.60	2,626.15	-1.40	19,726.87	61,610	1.45	27,664	1.26	7.26	0.33
34	13-Feb	2,726.80	2,738.45	2,646.15	2,659.80	2,670.03	-2.46	20,006.68	130,586	3.08	72,756	3.31	19.43	0.88
35	12-Feb	2,786.00	2,806.40	2,695.70	2,726.80	2,735.62	-3.24	20,510.64	232,613	5.48	126,444	5.74	34.59	1.52
36	11-Feb	2,693.85	2,848.70	2,640.00	2,818.15	2,782.97	5.00	21,197.77	861,083	20.30	185,646	8.43	51.66	2.24
37	10-Feb	2,661.65	2,697.00	2,605.25	2,683.85	2,659.46	0.83	20,187.58	154,505	3.64	63,184	2.87	16.80	0.76
38	07-Feb	2,726.90	2,730.00	2,625.75	2,661.65	2,677.77	-2.39	20,020.59	282,692	6.66	206,107	9.36	55.19	2.48
39	06-Feb	2,795.85	2,795.85	2,667.00	2,726.90	2,705.18	-2.47	20,511.40	328,159	7.74	228,452	10.38	61.80	2.75
40	05-Feb	2,819.60	2,852.85	2,787.05	2,795.85	2,815.83	-0.49	21,030.03	229,385	5.41	198,845	9.03	55.99	2.39
41	04-Feb	2,798.00	2,831.00	2,761.00	2,809.60	2,810.59	1.07	21,133.46	60,130	1.42	38,716	1.76	10.88	0.47
42	03-Feb	2,840.95	2,862.65	2,703.10	2,779.95	2,760.88	-3.61	20,910.43	156,469	3.69	110,119	5.00	30.40	1.33
43	01-Feb	2,885.00	2,945.00	2,850.00	2,884.20	2,896.67	0.92	21,694.59	18,367	0.43	6,319	0.29	1.83	0.08
44	31-Jan	2,845.00	2,874.40	2,820.00	2,857.80	2,853.42	0.66	21,496.01	41,830	0.99	28,853	1.31	8.23	0.35
45	30-Jan	2,869.25	2,880.25	2,822.00	2,839.10	2,852.67	-0.74	21,355.35	14,978	0.35	8,055	0.37	2.30	0.10
46	29-Jan	2,744.40	2,870.95	2,734.10	2,860.25	2,822.57	4.77	21,514.44	28,134	0.66	11,967	0.54	3.38	0.14
47	28-Jan	2,778.10	2,798.30	2,706.50	2,730.00	2,754.01	-1.22	20,534.00	68,710	1.62	34,834	1.58	9.59	0.42
48	27-Jan	2,855.05	2,855.05	2,641.00	2,763.60	2,723.97	-3.41	20,787.45	185,443	4.37	127,708	5.80	34.79	1.54
49	24-Jan	2,894.00	2,910.00	2,851.00	2,861.25	2,865.27	-1.33	21,521.96	46,768	1.10	27,343	1.24	7.83	0.33
50	23-Jan	2,810.40	2,925.00	2,800.65	2,899.70	2,898.18	3.06	21,811.18	205,378	4.84	173,696	7.89	50.34	2.09
51	22-Jan	2,821.00	2,850.20	2,776.00	2,811.00	2,809.17	-0.70	21,143.00	80,678	1.90	63,353	2.88	17.80	0.76
52	21-Jan	2,889.95	2,896.20	2,797.90	2,830.55	2,829.57	-2.06	21,291.04	217,250	5.12	163,770	7.44	46.34	1.97
53	20-Jan	2,860.00	2,935.00	2,844.15	2,889.00	2,872.84	0.78	21,730.00	13,030	0.31	6,913	0.31	1.99	0.08
54	17-Jan	2,910.00	2,917.20	2,830.30	2,866.45	2,863.87	-1.35	21,561.07	59,122	1.39	37,096	1.69	10.62	0.45
55	16-Jan	2,847.90	2,908.75	2,835.00	2,905.20	2,871.52	2.82	21,852.55	118,181	2.79	97,157	4.41	27.90	1.17
56	15-Jan	2,826.75	2,866.45	2,814.00	2,823.40	2,836.27	-0.12	21,237.26	32,118	0.76	18,029	0.82	5.11	0.22
57	14-Jan	2,764.60	2,836.35	2,752.00	2,826.75	2,801.62	2.71	21,262.46	44,398	1.05	24,374	1.11	6.83	0.29
58	13-Jan	2,889.00	2,896.00	2,741.10	2,750.10	2,801.05	-5.06	20,685.90	56,091	1.32	29,751	1.35	8.33	0.36
59	10-Jan	2,934.05	2,944.80	2,866.00	2,889.30	2,897.90	-1.57	21,732.95	29,799	0.70	14,992	0.68	4.34	0.18
60	09-Jan	2,899.00	2,996.75	2,865.65	2,934.80	2,924.88	1.25	22,075.19	255,285	6.02	180,435	8.20	52.78	2.17
61	08-Jan	2,935.00	2,939.80	2,847.40	2,898.15	2,897.10	-0.91	21,799.52	129,887	3.06	88,641	4.03	25.68	1.07
62	07-Jan	2,969.35	2,969.35	2,910.70	2,924.40	2,924.22	-0.51	21,996.97	116,706	2.75	89,923	4.09	26.30	1.08
63	06-Jan	3,008.55	3,031.05	2,910.35	2,939.35	2,938.97	-2.10	22,109.42	62,149	1.46	34,158	1.55	10.04	0.41
64	03-Jan	3,024.00	3,046.25	2,989.05	3,001.05	3,003.34	-0.35	22,573.52	65,775	1.55	43,681	1.98	13.12	0.53
65	02-Jan	3,056.40	3,080.00	3,000.05	3,011.55	3,018.05	-0.96	22,652.50	78,264	1.84	50,204	2.28	15.15	0.60
66	01-Jan	3,114.35	3,127.35	3,005.30	3,040.50	3,049.73	-2.67	22,870.26	105,998	2.50	68,642	3.12	20.93	0.83
67	31-Dec	3,021.00	3,167.95	3,017.05	3,121.80	3,101.11	2.86	23,481.78	66,791	1.57	28,762	1.31	8.92	0.35

Showing 1 to 67 of 67 entries

Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com