Talbros Automotive Components Limited TALBROAUTO
NSE · India · Producer Manufacturing
INR 421.00-8.85 (-2.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 419.70 | -2.36% | INR 429.95 | INR 437.60 | INR 410.55 | 208.14K |
| 2026-09-30 | INR 429.85 | -0.77% | INR 432.90 | INR 440.45 | INR 426.80 | 126.45K |
| 2026-09-29 | INR 433.20 | -1.06% | INR 437.85 | INR 447.40 | INR 431.10 | 261.07K |
| 2026-09-28 | INR 437.85 | -4.26% | INR 457.35 | INR 463.80 | INR 426.60 | 490.70K |
| 2026-09-25 | INR 457.35 | -1.86% | INR 466.00 | INR 472.70 | INR 452.10 | 217.82K |
| 2026-09-24 | INR 466.00 | -0.19% | INR 460.00 | INR 483.20 | INR 456.30 | 265.58K |
| 2026-09-23 | INR 466.90 | -1.77% | INR 474.70 | INR 482.60 | INR 465.15 | 206.30K |
| 2026-09-22 | INR 475.30 | +1.71% | INR 466.00 | INR 485.80 | INR 464.55 | 342.28K |
| 2026-09-21 | INR 467.30 | -1.97% | INR 482.00 | INR 485.80 | INR 462.20 | 382.59K |
| 2026-09-18 | INR 476.70 | +9.54% | INR 442.00 | INR 480.80 | INR 437.50 | 1.96M |
| 2026-09-17 | INR 435.20 | +3.92% | INR 420.80 | INR 442.00 | INR 418.40 | 360.78K |
| 2026-09-16 | INR 418.80 | -0.59% | INR 419.85 | INR 429.45 | INR 410.05 | 207.97K |
| 2026-09-15 | INR 421.30 | -0.58% | INR 425.00 | INR 443.45 | INR 418.00 | 454.63K |
| 2026-09-14 | INR 423.75 | 0.00% | INR 423.75 | INR 423.75 | INR 423.75 | 0 |
| 2026-09-11 | INR 423.75 | +0.84% | INR 418.00 | INR 427.20 | INR 414.90 | 164.44K |
| 2026-09-10 | INR 420.20 | -0.06% | INR 417.35 | INR 422.90 | INR 415.00 | 72.27K |
| 2026-09-09 | INR 420.45 | -0.84% | INR 420.10 | INR 426.90 | INR 417.05 | 106.06K |
| 2026-09-08 | INR 424.00 | -1.81% | INR 431.80 | INR 431.80 | INR 420.00 | 150.37K |
| 2026-09-07 | INR 431.80 | +5.90% | INR 416.00 | INR 441.85 | INR 411.85 | 1.80M |
| 2026-09-04 | INR 407.75 | -1.07% | INR 412.15 | INR 413.45 | INR 401.50 | 76.18K |
| 2026-09-03 | INR 412.15 | +1.17% | INR 409.95 | INR 417.00 | INR 409.40 | 75.09K |
| 2026-09-02 | INR 407.40 | -0.83% | INR 410.55 | INR 417.00 | INR 405.00 | 74.90K |
| 2026-09-01 | INR 410.80 | -0.15% | INR 414.00 | INR 418.00 | INR 406.30 | 82.81K |
| 2026-08-31 | INR 411.40 | +2.50% | INR 400.00 | INR 414.00 | INR 394.50 | 170.04K |
| 2026-08-28 | INR 401.35 | -1.79% | INR 407.00 | INR 418.20 | INR 398.10 | 186.34K |
| 2026-08-27 | INR 408.65 | +0.38% | INR 407.10 | INR 415.00 | INR 400.10 | 177.41K |
| 2026-08-26 | INR 407.10 | -0.56% | INR 409.40 | INR 416.20 | INR 403.95 | 118.24K |
| 2026-08-25 | INR 409.40 | -2.15% | INR 421.25 | INR 421.25 | INR 407.15 | 82.06K |
| 2026-08-24 | INR 418.40 | +1.21% | INR 411.40 | INR 423.80 | INR 411.40 | 181.41K |
| 2026-08-21 | INR 413.40 | +0.34% | INR 412.00 | INR 416.00 | INR 405.90 | 99.75K |
| 2026-08-20 | INR 412.00 | -2.61% | INR 423.10 | INR 428.15 | INR 409.00 | 291.14K |
| 2026-08-19 | INR 423.05 | -0.91% | INR 426.95 | INR 430.45 | INR 420.00 | 142.45K |
| 2026-08-18 | INR 426.95 | +0.83% | INR 423.50 | INR 430.60 | INR 420.50 | 77.39K |
| 2026-08-17 | INR 423.45 | +0.94% | INR 423.65 | INR 434.00 | INR 420.05 | 190.67K |
| 2026-08-14 | INR 419.50 | -0.51% | INR 422.00 | INR 431.20 | INR 414.65 | 129.29K |
| 2026-08-13 | INR 421.65 | +1.03% | INR 420.00 | INR 429.30 | INR 417.80 | 130.29K |
| 2026-08-12 | INR 417.35 | +1.81% | INR 409.25 | INR 436.00 | INR 405.00 | 273.56K |
| 2026-08-11 | INR 409.95 | -2.87% | INR 425.00 | INR 425.05 | INR 407.20 | 141.59K |
| 2026-08-10 | INR 422.05 | -3.94% | INR 442.00 | INR 451.60 | INR 403.55 | 1.06M |
| 2026-08-07 | INR 439.35 | +0.54% | INR 436.40 | INR 444.00 | INR 433.00 | 120.45K |
| 2026-08-06 | INR 437.00 | -0.30% | INR 449.85 | INR 449.85 | INR 433.10 | 343.83K |
| 2026-08-05 | INR 438.30 | +5.55% | INR 416.00 | INR 442.00 | INR 416.00 | 529.90K |
| 2026-08-04 | INR 415.25 | -0.57% | INR 417.45 | INR 433.90 | INR 411.00 | 212.02K |
| 2026-08-03 | INR 417.65 | +2.43% | INR 417.00 | INR 424.00 | INR 410.50 | 180.85K |
| 2026-07-31 | INR 407.75 | +2.18% | INR 399.00 | INR 411.00 | INR 399.00 | 109.59K |
| 2026-07-30 | INR 399.05 | +0.24% | INR 398.10 | INR 401.85 | INR 393.65 | 76.15K |
| 2026-07-29 | INR 398.10 | +0.87% | INR 396.00 | INR 400.80 | INR 391.80 | 75.48K |
| 2026-07-28 | INR 394.65 | +2.02% | INR 386.85 | INR 396.05 | INR 380.70 | 123.18K |
| 2026-07-27 | INR 386.85 | -1.25% | INR 399.00 | INR 406.40 | INR 384.65 | 192.37K |
| 2026-07-24 | INR 391.75 | -0.87% | INR 390.00 | INR 396.00 | INR 386.95 | 94.80K |
| 2026-07-23 | INR 395.20 | -3.04% | INR 401.10 | INR 410.10 | INR 393.30 | 89.98K |
| 2026-07-22 | INR 407.60 | -1.15% | INR 410.00 | INR 414.75 | INR 399.00 | 104.62K |
| 2026-07-21 | INR 412.35 | -1.01% | INR 420.00 | INR 424.00 | INR 407.05 | 91.33K |
| 2026-07-20 | INR 416.55 | +2.83% | INR 406.45 | INR 425.00 | INR 404.65 | 204.37K |
| 2026-07-17 | INR 405.10 | +1.49% | INR 403.80 | INR 409.85 | INR 388.00 | 141.82K |
| 2026-07-16 | INR 399.15 | +1.32% | INR 395.00 | INR 406.00 | INR 388.40 | 117.99K |
| 2026-07-15 | INR 393.95 | +1.19% | INR 392.90 | INR 403.00 | INR 389.85 | 132.64K |
| 2026-07-14 | INR 389.30 | -3.63% | INR 402.05 | INR 402.10 | INR 384.75 | 173.84K |
| 2026-07-13 | INR 403.95 | -1.02% | INR 408.00 | INR 410.70 | INR 399.10 | 133.15K |
| 2026-07-10 | INR 408.10 | -0.17% | INR 411.00 | INR 415.80 | INR 405.85 | 115.96K |
| 2026-07-09 | INR 408.80 | +0.50% | INR 406.75 | INR 416.75 | INR 406.00 | 100.84K |
| 2026-07-08 | INR 406.75 | +1.19% | INR 401.85 | INR 417.80 | INR 397.00 | 310.61K |
| 2026-07-07 | INR 401.95 | -2.24% | INR 411.15 | INR 417.85 | INR 396.00 | 199.84K |
| 2026-07-06 | INR 411.15 | -0.23% | INR 413.70 | INR 424.65 | INR 409.10 | 181.94K |
| 2026-07-03 | INR 412.10 | -4.20% | INR 431.00 | INR 433.40 | INR 408.15 | 383.25K |
| 2026-07-02 | INR 430.15 | +0.99% | INR 432.30 | INR 435.00 | INR 418.10 | 288.03K |
| 2026-07-01 | INR 425.95 | +2.01% | INR 417.55 | INR 432.50 | INR 416.00 | 384.00K |
| 2026-06-30 | INR 417.55 | +0.36% | INR 418.75 | INR 426.00 | INR 407.60 | 404.97K |
| 2026-06-29 | INR 416.05 | +2.35% | INR 407.00 | INR 419.40 | INR 403.55 | 701.40K |
| 2026-06-26 | INR 406.50 | 0.00% | INR 406.50 | INR 406.50 | INR 406.50 | 0 |
| 2026-06-25 | INR 406.50 | +5.27% | INR 392.00 | INR 429.90 | INR 387.00 | 2.67M |
| 2026-06-24 | INR 386.15 | +2.30% | INR 381.65 | INR 400.00 | INR 380.00 | 1.20M |
| 2026-06-23 | INR 377.45 | +4.04% | INR 362.00 | INR 385.00 | INR 360.55 | 370.84K |
| 2026-06-22 | INR 362.80 | +0.65% | INR 369.90 | INR 371.10 | INR 361.05 | 187.37K |
| 2026-06-19 | INR 360.45 | +1.81% | INR 354.10 | INR 366.00 | INR 350.00 | 137.38K |
| 2026-06-18 | INR 354.05 | -1.21% | INR 362.45 | INR 367.00 | INR 350.35 | 159.56K |
| 2026-06-17 | INR 358.40 | +0.31% | INR 358.25 | INR 364.05 | INR 356.95 | 122.51K |
| 2026-06-16 | INR 357.30 | -2.06% | INR 365.65 | INR 373.45 | INR 355.75 | 173.30K |
| 2026-06-15 | INR 364.80 | +1.40% | INR 374.05 | INR 385.85 | INR 360.15 | 381.40K |
| 2026-06-12 | INR 359.75 | +0.81% | INR 361.95 | INR 362.90 | INR 353.65 | 124.31K |
| 2026-06-11 | INR 356.85 | +1.46% | INR 348.80 | INR 360.00 | INR 334.45 | 179.47K |
| 2026-06-10 | INR 351.70 | -2.32% | INR 360.05 | INR 363.95 | INR 348.15 | 127.06K |
| 2026-06-09 | INR 360.05 | -0.68% | INR 367.95 | INR 379.70 | INR 355.40 | 522.71K |
| 2026-06-08 | INR 362.50 | +3.35% | INR 345.00 | INR 369.00 | INR 343.05 | 429.22K |
| 2026-06-05 | INR 350.75 | -1.00% | INR 352.50 | INR 356.75 | INR 343.00 | 199.62K |
| 2026-06-04 | INR 354.30 | +0.38% | INR 349.10 | INR 366.00 | INR 347.70 | 156.44K |
| 2026-06-03 | INR 352.95 | +3.10% | INR 340.20 | INR 357.85 | INR 330.25 | 227.69K |
| 2026-06-02 | INR 342.35 | -0.33% | INR 338.60 | INR 348.40 | INR 334.95 | 91.88K |
| 2026-06-01 | INR 343.50 | -0.54% | INR 345.35 | INR 352.90 | INR 341.00 | 143.01K |
| 2026-05-29 | INR 345.35 | -0.82% | INR 347.00 | INR 365.50 | INR 342.65 | 325.49K |