Price Data Selection & Download
Timken Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Timken quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4817.90
June 18, 2024
NSE Exchange
Share Price All Time Low
₹27.55
December 12, 2005
NSE Exchange
Highest Volume Trading Day
5,371,824
October 15, 2010 • ₹204.00
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
TIMKEN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3647.20 | ₹3652.00 | ₹3606.60 | ₹3636.90 | 18,164 |
| 2026-05-26 | ₹3620.00 | ₹3654.90 | ₹3580.10 | ₹3604.80 | 37,681 |
| 2026-05-25 | ₹3750.20 | ₹3775.00 | ₹3608.40 | ₹3621.20 | 165,147 |
| 2026-05-22 | ₹3712.40 | ₹3765.00 | ₹3672.20 | ₹3750.20 | 74,181 |
| 2026-05-21 | ₹3690.00 | ₹3760.00 | ₹3682.50 | ₹3712.30 | 66,270 |
| 2026-05-20 | ₹3550.00 | ₹3738.00 | ₹3506.50 | ₹3656.20 | 633,794 |
| 2026-05-19 | ₹3450.00 | ₹3577.40 | ₹3424.10 | ₹3538.00 | 139,597 |
| 2026-05-18 | ₹3520.00 | ₹3520.00 | ₹3411.00 | ₹3435.00 | 24,190 |
| 2026-05-15 | ₹3553.00 | ₹3585.80 | ₹3467.40 | ₹3531.20 | 14,387 |
| 2026-05-14 | ₹3617.40 | ₹3617.40 | ₹3498.30 | ₹3515.20 | 86,015 |
| 2026-05-13 | ₹3614.90 | ₹3638.20 | ₹3563.00 | ₹3570.70 | 32,520 |
| 2026-05-12 | ₹3619.00 | ₹3624.90 | ₹3562.10 | ₹3611.10 | 106,891 |
| 2026-05-11 | ₹3584.20 | ₹3645.00 | ₹3483.30 | ₹3619.00 | 99,753 |
| 2026-05-08 | ₹3460.50 | ₹3637.90 | ₹3460.50 | ₹3595.00 | 107,649 |
| 2026-05-07 | ₹3455.00 | ₹3552.50 | ₹3445.50 | ₹3460.10 | 52,148 |
| 2026-05-06 | ₹3425.00 | ₹3465.60 | ₹3422.50 | ₹3444.40 | 71,403 |
| 2026-05-05 | ₹3525.00 | ₹3525.00 | ₹3391.40 | ₹3413.90 | 31,660 |
| 2026-05-04 | ₹3410.00 | ₹3515.00 | ₹3384.90 | ₹3475.40 | 49,499 |
| 2026-04-30 | ₹3450.00 | ₹3468.10 | ₹3400.80 | ₹3428.80 | 68,923 |
| 2026-04-29 | ₹3535.00 | ₹3571.20 | ₹3415.20 | ₹3440.60 | 30,759 |
| 2026-04-28 | ₹3565.40 | ₹3600.00 | ₹3510.10 | ₹3535.40 | 24,912 |
| 2026-04-27 | ₹3557.00 | ₹3577.00 | ₹3522.00 | ₹3555.80 | 21,769 |
| 2026-04-24 | ₹3540.00 | ₹3615.00 | ₹3500.10 | ₹3517.60 | 32,231 |
| 2026-04-23 | ₹3650.00 | ₹3679.60 | ₹3568.50 | ₹3600.10 | 84,204 |
| 2026-04-22 | ₹3530.00 | ₹3653.00 | ₹3483.00 | ₹3633.00 | 127,676 |
| 2026-04-21 | ₹3519.90 | ₹3561.00 | ₹3480.00 | ₹3509.40 | 33,952 |
| 2026-04-20 | ₹3540.00 | ₹3569.80 | ₹3431.10 | ₹3502.90 | 86,140 |
| 2026-04-17 | ₹3520.00 | ₹3537.00 | ₹3451.10 | ₹3506.60 | 39,767 |
| 2026-04-16 | ₹3599.00 | ₹3618.00 | ₹3486.00 | ₹3493.40 | 48,399 |
| 2026-04-15 | ₹3500.00 | ₹3613.30 | ₹3500.00 | ₹3571.20 | 104,749 |
| 2026-04-13 | ₹3416.90 | ₹3582.40 | ₹3408.80 | ₹3470.80 | 104,003 |
| 2026-04-10 | ₹3453.50 | ₹3555.30 | ₹3452.90 | ₹3488.60 | 38,143 |
| 2026-04-09 | ₹3430.00 | ₹3466.70 | ₹3377.10 | ₹3453.60 | 34,803 |
| 2026-04-08 | ₹3340.00 | ₹3470.00 | ₹3287.20 | ₹3444.90 | 72,564 |
| 2026-04-07 | ₹3348.80 | ₹3365.00 | ₹3254.00 | ₹3278.30 | 25,130 |
| 2026-04-06 | ₹3347.80 | ₹3348.30 | ₹3265.00 | ₹3324.80 | 25,909 |
| 2026-04-02 | ₹3309.90 | ₹3389.00 | ₹3221.00 | ₹3347.80 | 35,857 |
| 2026-04-01 | ₹3325.00 | ₹3420.00 | ₹3268.00 | ₹3339.60 | 44,810 |
| 2026-03-30 | ₹3237.00 | ₹3313.40 | ₹3205.00 | ₹3225.30 | 35,998 |
| 2026-03-27 | ₹3265.10 | ₹3344.00 | ₹3201.40 | ₹3319.00 | 43,900 |
| 2026-03-25 | ₹3200.00 | ₹3357.20 | ₹3154.30 | ₹3308.90 | 70,713 |
| 2026-03-24 | ₹3158.00 | ₹3209.90 | ₹3065.20 | ₹3136.70 | 42,407 |
| 2026-03-23 | ₹3140.00 | ₹3195.90 | ₹3008.00 | ₹3092.60 | 50,029 |
| 2026-03-20 | ₹3248.30 | ₹3266.00 | ₹3145.00 | ₹3163.30 | 28,539 |
| 2026-03-19 | ₹3321.00 | ₹3339.90 | ₹3180.20 | ₹3191.80 | 24,458 |
| 2026-03-18 | ₹3347.00 | ₹3410.70 | ₹3338.50 | ₹3379.10 | 51,056 |
| 2026-03-17 | ₹3439.10 | ₹3439.10 | ₹3310.30 | ₹3345.30 | 68,348 |
| 2026-03-16 | ₹3475.10 | ₹3610.00 | ₹3385.00 | ₹3447.90 | 337,769 |
| 2026-03-13 | ₹3490.00 | ₹3529.80 | ₹3427.80 | ₹3445.40 | 118,943 |
| 2026-03-12 | ₹3410.30 | ₹3513.40 | ₹3372.10 | ₹3486.50 | 60,403 |
| 2026-03-11 | ₹3316.00 | ₹3420.60 | ₹3313.10 | ₹3410.30 | 108,025 |
| 2026-03-10 | ₹3299.00 | ₹3400.80 | ₹3289.20 | ₹3326.40 | 49,417 |
| 2026-03-09 | ₹3385.40 | ₹3385.40 | ₹3234.00 | ₹3285.70 | 51,512 |
| 2026-03-06 | ₹3320.00 | ₹3396.00 | ₹3307.10 | ₹3385.40 | 91,029 |
| 2026-03-05 | ₹3237.00 | ₹3378.90 | ₹3216.00 | ₹3352.90 | 36,337 |
| 2026-03-04 | ₹3301.00 | ₹3369.50 | ₹3172.10 | ₹3236.00 | 49,728 |
| 2026-03-02 | ₹3351.00 | ₹3429.30 | ₹3312.40 | ₹3373.10 | 60,330 |
| 2026-02-27 | ₹3379.00 | ₹3500.00 | ₹3328.00 | ₹3472.90 | 158,389 |
| 2026-02-26 | ₹3350.00 | ₹3387.80 | ₹3303.30 | ₹3358.20 | 25,733 |
| 2026-02-25 | ₹3255.80 | ₹3350.00 | ₹3245.30 | ₹3330.60 | 56,582 |
| 2026-02-24 | ₹3215.90 | ₹3265.00 | ₹3207.60 | ₹3254.90 | 26,481 |
| 2026-02-23 | ₹3155.20 | ₹3230.00 | ₹3091.30 | ₹3215.50 | 36,044 |
| 2026-02-20 | ₹3150.00 | ₹3189.90 | ₹3127.60 | ₹3155.20 | 23,487 |
| 2026-02-19 | ₹3199.00 | ₹3199.00 | ₹3132.10 | ₹3150.10 | 21,243 |
| 2026-02-18 | ₹3158.70 | ₹3181.00 | ₹3100.00 | ₹3162.50 | 25,144 |
| 2026-02-17 | ₹3041.50 | ₹3176.40 | ₹3028.10 | ₹3159.60 | 31,835 |
| 2026-02-16 | ₹3079.50 | ₹3082.80 | ₹3000.00 | ₹3041.90 | 32,890 |
| 2026-02-13 | ₹3081.00 | ₹3120.00 | ₹3044.80 | ₹3062.80 | 12,452 |
| 2026-02-12 | ₹3198.90 | ₹3202.90 | ₹3111.50 | ₹3120.80 | 11,524 |
| 2026-02-11 | ₹3257.10 | ₹3280.00 | ₹3162.10 | ₹3193.60 | 21,021 |
| 2026-02-10 | ₹3324.00 | ₹3324.00 | ₹3165.10 | ₹3231.30 | 44,507 |
| 2026-02-09 | ₹3238.00 | ₹3330.00 | ₹3228.00 | ₹3287.10 | 35,339 |
| 2026-02-06 | ₹3181.10 | ₹3246.60 | ₹3160.00 | ₹3238.50 | 33,980 |
| 2026-02-05 | ₹3086.10 | ₹3200.00 | ₹3012.00 | ₹3181.10 | 161,317 |
| 2026-02-04 | ₹3165.10 | ₹3300.00 | ₹3165.10 | ₹3248.80 | 32,891 |
| 2026-02-03 | ₹3100.00 | ₹3356.00 | ₹3100.00 | ₹3251.60 | 260,422 |
| 2026-02-02 | ₹3003.10 | ₹3039.00 | ₹2989.40 | ₹3028.80 | 30,651 |
| 2026-02-01 | ₹2925.00 | ₹3046.50 | ₹2925.00 | ₹3030.40 | 23,865 |
| 2026-01-30 | ₹2921.10 | ₹2984.70 | ₹2890.80 | ₹2941.60 | 87,893 |
| 2026-01-29 | ₹2989.90 | ₹3001.20 | ₹2939.00 | ₹2946.70 | 13,979 |
| 2026-01-28 | ₹2970.00 | ₹3010.00 | ₹2911.00 | ₹2984.90 | 33,447 |
| 2026-01-27 | ₹3070.00 | ₹3075.00 | ₹2960.00 | ₹2978.20 | 41,718 |
| 2026-01-23 | ₹3010.50 | ₹3075.00 | ₹2991.10 | ₹3030.40 | 20,318 |
| 2026-01-22 | ₹3068.00 | ₹3129.00 | ₹3002.00 | ₹3034.30 | 31,466 |
| 2026-01-21 | ₹2945.40 | ₹3070.00 | ₹2932.00 | ₹3056.80 | 31,525 |
| 2026-01-20 | ₹2986.60 | ₹3009.60 | ₹2940.00 | ₹2987.20 | 28,947 |
| 2026-01-19 | ₹2990.50 | ₹3008.00 | ₹2950.00 | ₹2990.60 | 8,774 |
| 2026-01-16 | ₹3025.10 | ₹3047.90 | ₹2970.00 | ₹2990.50 | 19,429 |
| 2026-01-14 | ₹3001.00 | ₹3068.00 | ₹3001.00 | ₹3051.20 | 35,871 |
| 2026-01-13 | ₹2950.00 | ₹3058.00 | ₹2950.00 | ₹3040.00 | 15,841 |
| 2026-01-12 | ₹2945.00 | ₹2979.40 | ₹2892.20 | ₹2968.00 | 28,108 |
| 2026-01-09 | ₹2955.30 | ₹2979.30 | ₹2915.20 | ₹2945.60 | 23,599 |
| 2026-01-08 | ₹3025.00 | ₹3061.30 | ₹2961.00 | ₹2981.00 | 24,750 |
| 2026-01-07 | ₹3050.00 | ₹3081.60 | ₹3015.10 | ₹3031.70 | 20,028 |
| 2026-01-06 | ₹3094.60 | ₹3094.60 | ₹3042.00 | ₹3071.40 | 79,558 |
| 2026-01-05 | ₹3052.60 | ₹3105.00 | ₹3032.60 | ₹3086.70 | 71,808 |
| 2026-01-02 | ₹3041.20 | ₹3060.00 | ₹3021.80 | ₹3052.60 | 34,058 |
| 2026-01-01 | ₹2985.00 | ₹3056.00 | ₹2985.00 | ₹3041.20 | 11,204 |
Timken Share Price Performance Analysis (Jan 2003 - May 2026)
TIMKEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.59%
₹3041.20 → ₹3636.90
Year to Date
Price Volatility
6.55%
Low Volatility
Year to Date
Average Daily Volume
61,660
Year to Date Average
NSE Exchange
Timken Share Price History – Frequently Asked Questions
Common questions about TIMKEN historical data and records. For live price, key ratios and fundamentals, see TIMKEN stock price BSE.
What is the all-time high share price of Timken (TIMKEN)?
The all-time high share price of Timken was ₹4817.9 recorded on June 18, 2024 on the NSE exchange.
What is the all-time low share price of Timken (TIMKEN)?
The all-time low share price of Timken was ₹27.55 recorded on December 12, 2005 on the NSE exchange.
How can I download TIMKEN historical share price data?
You can download Timken historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TIMKEN shares?
The highest trading volume day for Timken was 5,371,824 shares traded on October 15, 2010 on the NSE exchange, with share price at ₹204.0.