Talbros Automotive Components Limited (BOM:505160)
India · Delayed Price · Currency is INR 246.45
-24.60 (-9.08%)
At close: Jan 19, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 236.90 | 253.90 | 234.25 | 250.20 | 250.20 | 5.70% | 9,192 |
| Jan 20, 2026 | 244.70 | 244.90 | 236.00 | 236.70 | 236.70 | -3.96% | 9,196 |
| Jan 19, 2026 | 265.00 | 265.00 | 245.00 | 246.45 | 246.45 | -9.08% | 22,519 |
| Jan 16, 2026 | 279.90 | 279.90 | 270.00 | 271.05 | 271.05 | -3.08% | 3,144 |
| Jan 14, 2026 | 265.35 | 284.20 | 263.30 | 279.65 | 279.65 | 5.25% | 2,102 |
| Jan 13, 2026 | 266.00 | 268.80 | 263.65 | 265.70 | 265.70 | -0.09% | 1,437 |
| Jan 12, 2026 | 266.00 | 270.65 | 263.30 | 265.95 | 265.95 | -1.37% | 2,890 |
| Jan 9, 2026 | 273.75 | 279.15 | 269.30 | 269.65 | 269.65 | -2.34% | 1,589 |
| Jan 8, 2026 | 267.00 | 282.75 | 265.00 | 276.10 | 276.10 | 2.68% | 9,022 |
| Jan 7, 2026 | 270.00 | 270.20 | 267.25 | 268.90 | 268.90 | -0.61% | 1,453 |
| Jan 6, 2026 | 273.85 | 273.90 | 268.75 | 270.55 | 270.55 | -1.21% | 1,924 |
| Jan 5, 2026 | 274.05 | 277.65 | 270.80 | 273.85 | 273.85 | -0.89% | 1,981 |
| Jan 2, 2026 | 275.20 | 279.45 | 267.45 | 276.30 | 276.30 | 0.31% | 13,013 |
| Jan 1, 2026 | 273.95 | 277.00 | 272.30 | 275.45 | 275.45 | 0.44% | 1,439 |
| Dec 31, 2025 | 272.95 | 277.10 | 272.95 | 274.25 | 274.25 | 0.16% | 3,632 |
| Dec 30, 2025 | 282.00 | 282.00 | 272.10 | 273.80 | 273.80 | -0.44% | 2,075 |
| Dec 29, 2025 | 275.65 | 278.05 | 270.00 | 275.00 | 275.00 | -0.70% | 4,429 |
| Dec 26, 2025 | 277.50 | 284.25 | 275.20 | 276.95 | 276.95 | -2.22% | 4,678 |
| Dec 24, 2025 | 281.00 | 285.30 | 281.00 | 283.25 | 283.25 | 0.09% | 1,772 |
| Dec 23, 2025 | 283.00 | 285.55 | 281.00 | 283.00 | 283.00 | - | 1,127 |
| Dec 22, 2025 | 277.65 | 285.60 | 277.65 | 283.00 | 283.00 | 1.20% | 1,184 |
| Dec 19, 2025 | 277.10 | 281.20 | 275.85 | 279.65 | 279.65 | 1.25% | 2,569 |
| Dec 18, 2025 | 285.40 | 285.40 | 275.05 | 276.20 | 276.20 | -1.29% | 2,466 |
| Dec 17, 2025 | 287.35 | 287.75 | 277.60 | 279.80 | 279.80 | -3.18% | 1,745 |
| Dec 16, 2025 | 284.65 | 295.00 | 284.15 | 289.00 | 289.00 | 1.19% | 7,979 |
| Dec 15, 2025 | 275.70 | 286.15 | 275.70 | 285.60 | 285.60 | 1.78% | 643 |
| Dec 12, 2025 | 286.75 | 286.75 | 280.25 | 280.60 | 280.60 | -0.12% | 1,672 |
| Dec 11, 2025 | 278.95 | 284.75 | 278.40 | 280.95 | 280.95 | 0.34% | 1,347 |
| Dec 10, 2025 | 281.45 | 284.00 | 278.80 | 280.00 | 280.00 | -0.16% | 1,202 |
| Dec 9, 2025 | 277.60 | 284.95 | 269.95 | 280.45 | 280.45 | 0.56% | 3,731 |
| Dec 8, 2025 | 282.70 | 282.70 | 277.00 | 278.90 | 278.90 | -2.24% | 3,248 |
| Dec 5, 2025 | 281.40 | 286.35 | 279.55 | 285.30 | 285.30 | 0.78% | 3,095 |
| Dec 4, 2025 | 281.25 | 284.25 | 278.90 | 283.10 | 283.10 | 0.77% | 1,582 |
| Dec 3, 2025 | 284.80 | 284.80 | 278.95 | 280.95 | 280.95 | -1.27% | 6,728 |
| Dec 2, 2025 | 288.95 | 291.00 | 283.00 | 284.55 | 284.55 | -1.69% | 4,397 |
| Dec 1, 2025 | 280.85 | 290.00 | 277.90 | 289.45 | 289.45 | 3.45% | 2,981 |
| Nov 28, 2025 | 285.95 | 285.95 | 279.15 | 279.80 | 279.80 | -0.97% | 4,011 |
| Nov 27, 2025 | 279.35 | 285.15 | 279.35 | 282.55 | 282.55 | 2.50% | 4,170 |
| Nov 26, 2025 | 276.75 | 280.05 | 275.35 | 275.65 | 275.65 | -0.92% | 5,741 |
| Nov 25, 2025 | 264.55 | 280.00 | 264.55 | 278.20 | 278.20 | 5.32% | 8,175 |
| Nov 24, 2025 | 273.30 | 277.40 | 263.50 | 264.15 | 264.15 | -5.39% | 6,969 |
| Nov 21, 2025 | 278.30 | 279.90 | 272.05 | 279.20 | 279.20 | 1.07% | 5,156 |
| Nov 20, 2025 | 280.70 | 281.90 | 275.95 | 276.25 | 276.25 | -1.92% | 1,984 |
| Nov 19, 2025 | 280.40 | 282.90 | 272.50 | 281.65 | 281.45 | 0.45% | 14,770 |
| Nov 18, 2025 | 285.80 | 285.80 | 278.00 | 280.40 | 280.20 | -1.49% | 1,521 |
| Nov 17, 2025 | 280.05 | 289.00 | 280.05 | 284.65 | 284.45 | 1.73% | 3,738 |
| Nov 14, 2025 | 274.95 | 283.75 | 271.35 | 279.80 | 279.60 | 1.51% | 7,291 |
| Nov 13, 2025 | 290.00 | 294.60 | 271.20 | 275.65 | 275.45 | -4.95% | 6,979 |
| Nov 12, 2025 | 284.70 | 292.65 | 284.50 | 290.00 | 289.79 | 0.55% | 4,609 |
| Nov 11, 2025 | 284.45 | 291.60 | 281.65 | 288.40 | 288.20 | 1.21% | 1,335 |