Talbros Automotive Components Limited (BOM:505160)
India · Delayed Price · Currency is INR 284.05
-6.30 (-2.17%)
At close: Feb 12, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 280.00 | 288.45 | 280.00 | 284.20 | 284.20 | 0.05% | 4,404 |
| Feb 12, 2026 | 289.60 | 289.60 | 277.00 | 284.05 | 284.05 | -2.17% | 2,941 |
| Feb 11, 2026 | 285.05 | 293.90 | 282.85 | 290.35 | 290.35 | 1.22% | 6,403 |
| Feb 10, 2026 | 286.50 | 289.00 | 282.70 | 286.85 | 286.85 | 0.23% | 1,547 |
| Feb 9, 2026 | 276.35 | 288.50 | 274.60 | 286.20 | 286.20 | 5.26% | 6,786 |
| Feb 6, 2026 | 297.05 | 297.05 | 270.30 | 271.90 | 271.90 | -3.65% | 79,423 |
| Feb 5, 2026 | 251.45 | 284.90 | 251.45 | 282.20 | 282.20 | 5.65% | 13,134 |
| Feb 4, 2026 | 261.05 | 268.95 | 260.15 | 267.10 | 267.10 | 1.71% | 1,691 |
| Feb 3, 2026 | 272.35 | 272.35 | 255.85 | 262.60 | 262.60 | 2.00% | 1,848 |
| Feb 2, 2026 | 257.40 | 261.65 | 254.15 | 257.45 | 257.45 | 0.25% | 2,836 |
| Feb 1, 2026 | 255.65 | 269.05 | 254.10 | 256.80 | 256.80 | 1.86% | 2,096 |
| Jan 30, 2026 | 243.20 | 260.00 | 241.65 | 252.10 | 252.10 | 3.47% | 1,436 |
| Jan 29, 2026 | 250.00 | 250.00 | 241.50 | 243.65 | 243.65 | -2.48% | 1,083 |
| Jan 28, 2026 | 240.00 | 253.65 | 236.10 | 249.85 | 249.85 | 5.94% | 3,193 |
| Jan 27, 2026 | 243.20 | 243.20 | 234.00 | 235.85 | 235.85 | -4.65% | 3,538 |
| Jan 23, 2026 | 253.05 | 253.05 | 244.00 | 247.35 | 247.35 | -2.16% | 4,439 |
| Jan 22, 2026 | 252.20 | 254.65 | 250.35 | 252.80 | 252.80 | 1.04% | 1,741 |
| 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 |