Stockint.com

Loading a wholistic market research tool


Research
Social

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: 4,817.9 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 18-Jun-2024 Bumper: 2,975.0; Drift%: 1.06
Industry: Industrial Products Face Value: 10 Low52 Price: 2,202.0 Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings Total Equity: 75,218,734 Low52 Date: 07-Apr-2025 SHP: 51.05 / 10.68 / 26.8 / 11.46
Q M W D
Trend Indicator
Float14: 1.17
High/Low Price Quarter: 3,127.35 / 2,398.3 Month: 2,972.0 / 2,398.3 Week: 3,174.7 / 2,804.1 Day: 3,022.3 / 2,962.4 Float67: 0.92
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,983.30 3,022.30 2,962.40 3,006.90 2,994.40 0.87 22,617.52 75,218 2.17 38,093 2.40 11.41 0.44
2 20-May 3,118.70 3,123.80 2,950.00 2,981.10 3,012.88 -3.49 22,423.46 149,611 4.31 85,124 5.35 25.65 0.99
3 19-May 3,120.00 3,225.00 3,065.00 3,088.90 3,160.45 -0.23 23,234.31 202,490 5.83 99,707 6.27 31.51 1.20
4 16-May 2,985.00 3,174.70 2,975.00 3,096.00 3,071.60 4.53 23,287.00 245,404 7.07 116,829 7.35 35.89 1.41
5 15-May 2,910.00 2,970.00 2,891.00 2,961.70 2,939.67 1.82 22,277.53 91,567 2.64 48,649 3.06 14.30 0.59
6 14-May 2,870.00 2,945.00 2,857.30 2,908.70 2,910.99 1.96 21,878.87 128,533 3.70 57,243 3.60 16.66 0.69
7 13-May 2,848.00 2,888.00 2,804.10 2,852.90 2,860.12 0.12 21,459.15 83,323 2.40 33,149 2.08 9.48 0.40
8 12-May 2,904.00 2,904.00 2,816.10 2,849.40 2,849.75 2.08 21,432.83 116,228 3.35 49,477 3.11 14.10 0.60
9 09-May 2,702.70 2,805.10 2,680.00 2,791.30 2,762.07 0.37 20,995.81 252,271 7.27 165,479 10.41 45.71 1.99
10 08-May 2,709.90 2,865.00 2,675.90 2,780.90 2,792.84 2.85 20,917.58 473,580 13.65 110,868 6.97 30.96 1.34
11 07-May 2,567.00 2,764.00 2,565.20 2,703.80 2,684.26 2.55 20,337.64 321,576 9.27 113,524 7.14 30.47 1.37
12 06-May 2,664.00 2,684.00 2,596.20 2,636.60 2,627.93 -0.33 19,832.17 232,971 6.71 59,487 3.74 15.63 0.72
13 05-May 2,640.10 2,712.50 2,543.50 2,645.30 2,617.69 -3.05 19,897.61 1,101,189 31.73 208,917 13.14 54.69 2.52
14 02-May 2,467.80 2,788.00 2,431.00 2,728.40 2,691.77 11.25 20,522.68 2,807,750 80.91 181,973 11.44 48.98 2.19
15 30-Apr 2,516.00 2,527.30 2,447.00 2,452.50 2,484.34 -3.35 18,447.39 71,048 2.05 46,782 2.94 11.62 0.56
16 29-Apr 2,535.00 2,555.40 2,504.00 2,537.40 2,531.26 0.13 19,086.00 57,221 1.65 33,848 2.13 8.57 0.41
17 28-Apr 2,529.90 2,546.70 2,492.00 2,534.00 2,529.84 0.16 19,060.00 34,702 1.00 15,900 1.00 4.02 0.19
18 25-Apr 2,580.00 2,590.00 2,502.30 2,529.90 2,525.71 -2.24 19,029.59 85,489 2.46 44,897 2.82 11.34 0.54
19 24-Apr 2,630.00 2,640.00 2,582.00 2,588.00 2,606.08 -1.21 19,466.00 40,987 1.18 22,359 1.41 5.83 0.27
20 23-Apr 2,678.00 2,687.00 2,597.00 2,619.70 2,622.08 -1.26 19,705.05 48,265 1.39 25,596 1.61 6.71 0.31
21 22-Apr 2,633.10 2,670.00 2,594.50 2,653.20 2,647.84 1.38 19,957.03 45,301 1.31 24,668 1.55 6.53 0.30
22 21-Apr 2,580.20 2,634.00 2,545.90 2,617.10 2,594.84 1.43 19,685.49 58,672 1.69 30,288 1.90 7.86 0.36
23 17-Apr 2,579.00 2,588.90 2,521.50 2,580.20 2,567.41 0.55 19,407.94 38,520 1.11 24,274 1.53 6.23 0.29
24 16-Apr 2,568.40 2,587.00 2,514.30 2,566.00 2,558.00 0.79 19,301.00 47,406 1.37 23,915 1.50 6.00 0.29
25 15-Apr 2,475.90 2,558.20 2,460.00 2,545.80 2,517.95 2.88 19,149.19 66,292 1.91 31,475 1.98 7.93 0.38
26 11-Apr 2,320.35 2,492.80 2,290.55 2,474.60 2,434.61 8.99 18,613.63 240,426 6.93 81,740 5.14 19.90 0.98
27 09-Apr 2,319.20 2,319.20 2,260.00 2,270.45 2,272.74 -1.47 17,078.04 41,961 1.21 25,008 1.57 5.68 0.30
28 08-Apr 2,388.00 2,390.40 2,292.10 2,304.25 2,311.17 0.02 17,332.28 97,253 2.80 64,376 4.05 14.88 0.78
29 07-Apr 2,220.00 2,336.70 2,202.00 2,303.90 2,294.75 -7.12 17,329.64 178,079 5.13 110,322 6.94 25.32 1.33
30 04-Apr 2,579.70 2,585.10 2,457.05 2,480.55 2,497.13 -3.70 18,658.38 51,103 1.47 25,360 1.59 6.33 0.31
31 03-Apr 2,670.00 2,695.40 2,561.40 2,575.90 2,617.16 -4.80 19,375.59 103,106 2.97 62,929 3.96 16.47 0.76
32 02-Apr 2,676.95 2,714.95 2,622.00 2,705.65 2,683.83 1.48 20,351.56 86,882 2.50 52,242 3.29 14.02 0.63
33 01-Apr 2,750.00 2,760.25 2,648.25 2,666.15 2,697.66 -3.07 20,054.44 138,481 3.99 85,585 5.38 23.09 1.03
34 28-Mar 2,707.00 2,972.00 2,690.00 2,750.65 2,828.25 1.52 20,690.04 908,978 26.19 181,686 11.43 51.39 2.19
35 27-Mar 2,773.20 2,796.90 2,689.35 2,709.55 2,735.34 -2.14 20,380.89 378,880 10.92 249,004 15.66 68.11 3.00
36 26-Mar 2,797.00 2,819.00 2,754.00 2,768.80 2,776.60 -0.24 20,826.56 99,915 2.88 61,860 3.89 17.18 0.74
37 25-Mar 2,788.00 2,819.50 2,734.00 2,775.60 2,772.63 -0.45 20,877.71 152,697 4.40 95,856 6.03 26.58 1.15
38 24-Mar 2,720.00 2,809.80 2,692.80 2,788.05 2,747.89 3.01 20,971.36 135,000 3.89 80,727 5.08 22.18 0.97
39 21-Mar 2,714.40 2,724.40 2,674.35 2,706.60 2,697.85 0.16 20,358.70 60,195 1.73 34,949 2.20 9.43 0.42
40 20-Mar 2,700.00 2,713.95 2,661.30 2,702.30 2,696.24 1.00 20,326.36 50,985 1.47 28,355 1.78 7.65 0.34
41 19-Mar 2,665.00 2,694.95 2,643.65 2,675.45 2,663.38 0.46 20,124.40 99,180 2.86 62,663 3.94 16.69 0.75
42 18-Mar 2,596.40 2,674.40 2,594.95 2,663.20 2,646.80 2.85 20,032.25 74,576 2.15 48,682 3.06 12.89 0.59
43 17-Mar 2,600.00 2,600.00 2,570.00 2,589.30 2,583.06 0.46 19,476.39 49,722 1.43 28,210 1.77 7.29 0.34
44 13-Mar 2,617.40 2,618.05 2,560.05 2,577.35 2,578.52 -0.29 19,386.50 42,423 1.22 22,009 1.38 5.68 0.27
45 12-Mar 2,570.00 2,609.80 2,565.25 2,584.85 2,577.14 0.14 19,442.91 47,964 1.38 29,300 1.84 7.55 0.35
46 11-Mar 2,540.00 2,591.00 2,523.60 2,581.35 2,561.94 -0.04 19,416.59 69,061 1.99 33,630 2.11 8.62 0.40
47 10-Mar 2,579.05 2,625.80 2,556.00 2,582.30 2,599.32 0.18 19,423.73 97,813 2.82 50,036 3.15 13.01 0.60
48 07-Mar 2,615.35 2,620.65 2,541.00 2,577.55 2,574.03 -1.45 19,388.00 287,645 8.29 192,138 12.08 49.46 2.31
49 06-Mar 2,604.00 2,647.65 2,590.75 2,615.35 2,624.71 0.44 19,672.33 157,500 4.54 120,952 7.61 31.75 1.46
50 05-Mar 2,525.00 2,616.00 2,500.00 2,604.00 2,565.56 3.70 19,586.00 398,146 11.47 341,035 21.45 87.49 4.11
51 04-Mar 2,455.00 2,561.00 2,455.00 2,511.20 2,518.05 0.41 18,888.93 100,003 2.88 52,408 3.30 13.20 0.63
52 03-Mar 2,505.45 2,508.00 2,398.30 2,500.95 2,457.34 1.08 18,811.83 75,757 2.18 37,577 2.36 9.23 0.45
53 28-Feb 2,522.55 2,522.55 2,435.00 2,474.20 2,468.32 -1.92 18,610.62 77,483 2.23 42,300 2.66 10.44 0.51
54 27-Feb 2,553.45 2,554.90 2,505.15 2,522.55 2,521.67 -0.68 18,974.30 45,666 1.32 30,221 1.90 7.62 0.36
55 25-Feb 2,517.00 2,589.55 2,465.40 2,539.90 2,518.96 1.79 19,104.81 199,104 5.74 107,568 6.76 27.10 1.30
56 24-Feb 2,569.25 2,569.70 2,480.00 2,495.25 2,509.30 -2.93 18,768.95 108,893 3.14 72,258 4.54 18.13 0.87
57 21-Feb 2,503.20 2,586.00 2,503.20 2,570.65 2,549.64 2.70 19,336.10 79,052 2.28 35,350 2.22 9.01 0.43
58 20-Feb 2,509.00 2,551.70 2,493.85 2,503.15 2,511.35 0.18 18,828.38 134,748 3.88 84,573 5.32 21.24 1.02
59 19-Feb 2,533.50 2,550.00 2,490.00 2,498.70 2,514.73 -1.66 18,794.91 50,939 1.47 24,084 1.51 6.06 0.29
60 18-Feb 2,600.00 2,620.10 2,520.80 2,540.95 2,552.88 -2.11 19,112.70 73,882 2.13 40,699 2.56 10.39 0.49
61 17-Feb 2,630.30 2,646.75 2,556.15 2,595.70 2,591.56 -1.03 19,524.53 125,058 3.60 77,567 4.88 20.10 0.93
62 14-Feb 2,672.25 2,683.20 2,590.00 2,622.60 2,626.15 -1.40 19,726.87 61,610 1.78 27,664 1.74 7.26 0.33
63 13-Feb 2,726.80 2,738.45 2,646.15 2,659.80 2,670.03 -2.46 20,006.68 130,586 3.76 72,756 4.58 19.43 0.88
64 12-Feb 2,786.00 2,806.40 2,695.70 2,726.80 2,735.62 -3.24 20,510.64 232,613 6.70 126,444 7.95 34.59 1.52
65 11-Feb 2,693.85 2,848.70 2,640.00 2,818.15 2,782.97 5.00 21,197.77 861,083 24.81 185,646 11.68 51.66 2.24
66 10-Feb 2,661.65 2,697.00 2,605.25 2,683.85 2,659.46 0.83 20,187.58 154,505 4.45 63,184 3.97 16.80 0.76
67 07-Feb 2,726.90 2,730.00 2,625.75 2,661.65 2,677.77 -2.39 20,020.59 282,692 8.15 206,107 12.96 55.19 2.48

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