Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,575.0 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 23-Jul-2025 Bumper: 3,016.5; Drift%: 1.99
Industry: Industrial Products Face Value: 10; VWAP21: 3,001.72 Low52 Price: 2,202.0 Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings Total Equity: 75,218,734 Low52 Date: 07-Apr-2025 SHP: 51.05 / 7.39 / 29.72 / 11.84
Q M W D
Trend Indicator
SiS14: 59
High/Low Price Quarter: 3,127.35 / 2,398.3 Month: 3,076.0 / 2,843.0 Week: 3,178.4 / 2,972.6 Day: 3,120.3 / 3,016.5 Sis67: 62
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 3,050.00 3,120.30 3,016.50 3,077.60 3,046.85 0.93 23,149.32 71,462 24.78 49,810 34.98 15.18 56
2 11-Nov 3,050.00 3,060.00 3,007.40 3,049.30 3,041.62 0.82 22,936.45 25,743 8.93 13,472 9.46 4.10 15
3 10-Nov 3,010.00 3,054.00 2,999.40 3,024.40 3,020.85 0.30 22,749.15 53,339 18.49 36,965 25.96 11.17 42
4 07-Nov 3,039.40 3,051.00 2,975.10 3,015.40 3,015.83 -1.28 22,681.46 57,152 19.82 34,608 24.30 10.44 39
5 06-Nov 3,019.00 3,084.70 2,986.10 3,054.40 3,065.17 0.09 22,974.81 182,466 63.27 152,807 107.31 46.84 172
6 04-Nov 3,000.00 3,088.80 2,963.10 3,051.70 3,043.79 -0.33 22,954.50 267,730 92.83 218,195 153.23 66.41 245
7 03-Nov 3,144.10 3,168.80 3,040.40 3,061.90 3,091.26 -2.61 23,031.22 50,642 17.56 22,425 15.75 6.93 25
8 31-Oct 3,040.00 3,178.40 3,036.80 3,144.00 3,112.18 2.89 23,648.00 123,823 42.93 68,666 48.22 21.37 77
9 30-Oct 3,014.60 3,063.70 3,005.00 3,055.80 3,047.48 1.43 22,985.34 38,624 13.39 23,827 16.73 7.26 27
10 29-Oct 3,050.00 3,050.00 2,986.90 3,012.70 3,019.08 -0.85 22,661.15 73,727 25.56 53,960 37.89 16.29 61
11 28-Oct 3,022.00 3,048.80 3,020.00 3,038.40 3,036.64 0.54 22,854.46 19,135 6.63 10,939 7.68 3.32 12
12 27-Oct 2,975.10 3,028.70 2,972.60 3,022.00 3,011.50 1.10 22,731.00 26,889 9.32 17,164 12.05 5.17 19
13 24-Oct 2,982.10 2,997.50 2,968.70 2,989.20 2,982.26 0.24 22,484.38 16,039 5.56 9,552 6.71 2.85 11
14 23-Oct 2,962.60 2,990.00 2,931.10 2,982.10 2,967.63 0.68 22,430.98 33,235 11.52 18,709 13.14 5.55 21
15 21-Oct 2,936.60 2,975.00 2,935.10 2,961.90 2,959.20 1.17 22,279.04 2,883 1.00 1,423 1.00 0.42 2
16 20-Oct 2,957.70 2,957.70 2,907.10 2,927.70 2,925.32 -1.01 22,021.79 33,799 11.72 21,102 14.82 6.17 24
17 17-Oct 2,954.60 2,972.00 2,918.60 2,957.70 2,951.55 0.36 22,247.44 22,602 7.84 11,112 7.80 3.28 12
18 16-Oct 2,942.60 2,953.80 2,911.70 2,947.20 2,927.63 0.61 22,168.47 92,241 31.98 72,707 51.06 21.29 82
19 15-Oct 2,932.00 2,975.00 2,890.00 2,929.30 2,917.17 0.68 22,033.82 375,442 130.18 330,526 232.11 96.42 372
20 14-Oct 2,930.20 2,956.00 2,885.50 2,909.40 2,923.26 -0.71 21,884.14 63,841 22.14 52,347 36.76 15.30 59
21 13-Oct 2,955.00 2,987.90 2,909.00 2,930.20 2,929.89 -1.85 22,040.59 123,242 42.73 108,667 76.31 31.84 122
22 10-Oct 2,989.00 2,998.30 2,955.30 2,985.30 2,980.45 0.18 22,455.05 17,353 6.02 9,321 6.55 2.78 10
23 09-Oct 2,948.60 2,990.00 2,938.60 2,980.00 2,972.61 0.75 22,415.00 12,932 4.48 7,470 5.25 2.22 8
24 08-Oct 3,028.60 3,031.80 2,945.10 2,957.80 2,971.55 -2.52 22,248.20 28,179 9.77 13,493 9.48 4.01 15
25 07-Oct 3,042.60 3,042.60 3,010.00 3,034.40 3,029.25 0.38 22,824.37 40,832 14.16 34,774 24.42 10.53 39
26 06-Oct 3,052.60 3,072.20 3,010.00 3,022.80 3,028.24 -1.73 22,737.12 19,662 6.82 9,255 6.50 2.80 10
27 03-Oct 3,068.80 3,091.60 3,020.60 3,076.00 3,053.37 0.23 23,137.00 26,727 9.27 12,240 8.60 3.74 14
28 01-Oct 3,001.90 3,087.10 2,981.90 3,068.80 3,032.90 1.96 23,083.13 38,706 13.42 24,870 17.46 7.54 28
29 30-Sep 2,985.00 3,015.00 2,976.30 3,009.90 3,003.90 0.52 22,640.09 27,031 9.37 20,294 14.25 6.10 23
30 29-Sep 2,984.60 3,007.30 2,937.20 2,994.20 2,982.12 -0.13 22,521.99 80,486 27.91 54,413 38.21 16.23 61
31 26-Sep 3,012.60 3,032.20 2,952.10 2,998.20 2,995.59 -1.16 22,552.08 70,873 24.57 40,248 28.26 12.06 45
32 25-Sep 3,008.60 3,049.90 2,969.40 3,033.40 3,016.78 0.44 22,816.85 55,539 19.26 33,401 23.46 10.08 38
33 24-Sep 3,032.90 3,039.00 2,991.20 3,020.00 3,014.25 -0.86 22,716.00 28,283 9.81 14,703 10.33 4.43 17
34 23-Sep 3,054.00 3,066.50 3,016.60 3,046.10 3,038.53 -0.11 22,912.38 58,511 20.29 38,573 27.09 11.72 43
35 22-Sep 3,057.30 3,076.00 3,023.00 3,049.60 3,046.79 0.24 22,938.71 71,087 24.65 47,845 33.60 14.58 54
36 19-Sep 3,060.00 3,060.00 3,025.00 3,042.30 3,038.26 -0.28 22,883.80 40,360 13.99 22,347 15.69 6.79 25
37 18-Sep 3,060.00 3,066.80 3,017.00 3,050.70 3,045.76 -0.09 22,946.98 56,506 19.59 40,972 28.77 12.48 46
38 17-Sep 3,049.30 3,060.00 3,023.50 3,053.50 3,044.36 0.14 22,968.04 59,324 20.57 42,436 29.80 12.92 48
39 16-Sep 3,045.60 3,065.00 3,029.70 3,049.30 3,049.31 0.75 22,936.45 15,992 5.55 9,148 6.42 2.79 10
40 15-Sep 3,049.40 3,049.60 3,015.60 3,026.50 3,029.36 0.02 22,764.95 12,756 4.42 5,845 4.10 1.77 7
41 12-Sep 3,041.00 3,060.00 3,010.00 3,025.90 3,037.77 -0.28 22,760.44 23,822 8.26 12,536 8.80 3.81 14
42 11-Sep 3,025.00 3,047.00 3,000.20 3,034.30 3,027.46 0.35 22,823.62 47,652 16.52 28,920 20.31 8.76 33
43 10-Sep 2,935.40 3,030.00 2,935.30 3,023.80 2,979.09 3.01 22,744.64 318,121 110.31 266,227 186.96 79.31 299
44 09-Sep 2,921.00 2,944.50 2,901.00 2,935.40 2,923.88 0.49 22,079.71 48,009 16.65 33,292 23.38 9.73 37
45 08-Sep 2,878.00 2,945.00 2,853.10 2,921.00 2,920.91 1.51 21,971.00 66,467 23.05 48,324 33.94 14.12 54
46 05-Sep 2,876.00 2,905.00 2,843.00 2,877.50 2,871.69 0.05 21,644.19 95,982 33.28 59,744 41.96 17.16 67
47 04-Sep 2,942.60 2,942.60 2,870.00 2,876.00 2,905.28 -2.00 21,632.00 147,616 51.18 115,923 81.41 33.68 130
48 03-Sep 2,930.60 2,953.70 2,907.00 2,934.70 2,935.28 0.12 22,074.44 129,964 45.06 105,592 74.15 30.99 119
49 02-Sep 2,932.60 2,954.70 2,880.00 2,931.30 2,922.86 -0.02 22,048.87 272,265 94.41 240,150 168.64 70.19 270
50 01-Sep 2,923.00 2,945.00 2,868.60 2,931.90 2,922.43 1.51 22,053.38 36,907 12.80 22,358 15.70 6.53 25
51 29-Aug 2,882.60 2,918.10 2,843.10 2,888.20 2,889.85 0.18 21,724.67 46,016 15.96 29,898 21.00 8.64 34
52 28-Aug 2,940.00 2,950.10 2,856.50 2,883.00 2,898.33 -1.98 21,685.00 23,490 8.14 14,564 10.23 4.22 16
53 26-Aug 3,010.00 3,015.00 2,911.00 2,941.20 2,954.79 -2.85 22,123.33 49,028 17.00 33,837 23.76 10.00 38
54 25-Aug 3,032.60 3,110.00 3,000.00 3,027.40 3,056.56 0.86 22,771.72 150,230 52.09 91,449 64.22 27.95 103
55 22-Aug 2,980.00 3,036.90 2,980.00 3,001.70 3,009.84 0.75 22,578.41 74,144 25.71 41,593 29.21 12.52 47
56 21-Aug 2,960.00 3,024.00 2,942.60 2,979.50 2,994.46 0.74 22,411.42 132,784 46.04 89,185 62.63 26.71 100
57 20-Aug 2,945.00 2,971.00 2,930.60 2,957.60 2,958.25 0.62 22,246.69 155,198 53.81 122,834 86.26 36.34 138
58 19-Aug 2,854.00 2,964.80 2,836.10 2,939.40 2,925.03 3.11 22,109.79 100,337 34.79 51,172 35.94 14.97 58
59 18-Aug 2,850.00 2,873.00 2,831.20 2,850.70 2,849.42 0.53 21,442.60 41,787 14.49 23,749 16.68 6.77 27
60 14-Aug 2,838.60 2,900.90 2,832.00 2,835.70 2,862.88 -0.57 21,329.78 64,633 22.41 40,540 28.47 11.61 46
61 13-Aug 2,919.50 2,919.50 2,844.60 2,851.90 2,875.73 -1.36 21,451.63 54,928 19.05 32,469 22.80 9.34 37
62 12-Aug 2,851.50 2,911.90 2,835.00 2,891.30 2,881.06 1.40 21,747.99 59,257 20.55 34,587 24.29 9.96 39
63 11-Aug 2,869.10 2,871.90 2,836.00 2,851.40 2,854.45 -0.62 21,447.87 39,871 13.82 24,079 16.91 6.87 28
64 08-Aug 2,910.00 2,947.90 2,854.10 2,869.10 2,884.57 -1.00 21,581.01 46,986 16.29 23,713 16.65 6.84 28
65 07-Aug 2,860.10 2,915.60 2,847.90 2,898.00 2,880.01 -0.75 21,798.00 126,812 43.97 74,343 52.21 21.41 86
66 06-Aug 2,980.00 3,008.40 2,890.70 2,919.90 2,920.20 -2.62 21,963.12 179,050 62.08 127,093 89.25 37.11 147
67 05-Aug 3,100.00 3,100.00 2,990.00 2,998.40 3,024.07 -3.01 22,553.59 112,107 38.87 86,537 60.77 26.17 100

Similar Stocks: CARBORUNIV    GRINDWELL    SKFINDIA    TIMKEN    NIBL    WENDT    SKP   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com