Talbros Automotive Components Limited (BOM:505160)
India · Delayed Price · Currency is INR 407.00
-6.20 (-1.50%)
At close: Sep 4, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 410.10 | 411.65 | 402.15 | 407.00 | 407.00 | -1.50% | 4,470 |
| Sep 3, 2026 | 406.35 | 417.05 | 406.35 | 413.20 | 413.20 | 1.67% | 4,141 |
| Sep 2, 2026 | 407.70 | 417.15 | 405.30 | 406.40 | 406.40 | -1.10% | 4,030 |
| Sep 1, 2026 | 407.50 | 415.55 | 405.95 | 410.90 | 410.90 | -0.05% | 5,950 |
| Aug 31, 2026 | 400.45 | 413.65 | 394.50 | 411.10 | 411.10 | 2.34% | 11,067 |
| Aug 28, 2026 | 406.60 | 414.25 | 399.60 | 401.70 | 401.70 | -1.51% | 3,389 |
| Aug 27, 2026 | 408.75 | 414.00 | 400.55 | 407.85 | 407.85 | 0.25% | 5,001 |
| Aug 26, 2026 | 410.65 | 416.20 | 404.90 | 406.85 | 406.85 | -0.53% | 5,331 |
| Aug 25, 2026 | 422.85 | 422.85 | 407.75 | 409.00 | 409.00 | -2.04% | 3,728 |
| Aug 24, 2026 | 422.75 | 422.90 | 412.30 | 417.50 | 417.50 | 1.08% | 3,188 |
| Aug 21, 2026 | 409.10 | 416.20 | 405.35 | 413.05 | 413.05 | 0.11% | 4,143 |
| Aug 20, 2026 | 429.05 | 429.05 | 407.65 | 412.60 | 412.60 | -2.26% | 18,216 |
| Aug 19, 2026 | 425.00 | 428.85 | 420.75 | 422.15 | 422.15 | -1.10% | 2,179 |
| Aug 18, 2026 | 421.40 | 431.35 | 420.35 | 426.85 | 426.85 | 0.74% | 5,870 |
| Aug 17, 2026 | 425.55 | 434.85 | 420.35 | 423.70 | 423.70 | 0.83% | 9,690 |
| Aug 14, 2026 | 427.70 | 427.70 | 416.80 | 420.20 | 420.20 | -0.28% | 2,550 |
| Aug 13, 2026 | 424.45 | 428.50 | 417.90 | 421.40 | 421.40 | 0.68% | 8,105 |
| Aug 12, 2026 | 411.40 | 436.35 | 408.90 | 418.55 | 418.55 | 2.27% | 11,444 |
| Aug 11, 2026 | 422.00 | 423.40 | 407.85 | 409.25 | 409.25 | -3.34% | 11,959 |
| Aug 10, 2026 | 444.95 | 451.00 | 404.00 | 423.40 | 423.40 | -3.62% | 42,596 |
| Aug 7, 2026 | 436.15 | 443.10 | 433.00 | 439.30 | 439.30 | 0.46% | 9,747 |
| Aug 6, 2026 | 444.40 | 449.00 | 433.00 | 437.30 | 437.30 | -0.32% | 17,931 |
| Aug 5, 2026 | 416.20 | 441.25 | 416.20 | 438.70 | 438.70 | 5.38% | 23,595 |
| Aug 4, 2026 | 414.80 | 432.00 | 412.00 | 416.30 | 416.30 | -0.05% | 9,428 |
| Aug 3, 2026 | 402.20 | 424.00 | 402.20 | 416.50 | 416.50 | 2.00% | 9,901 |
| Jul 31, 2026 | 401.35 | 411.05 | 399.00 | 408.35 | 408.35 | 2.15% | 8,602 |
| Jul 30, 2026 | 396.00 | 401.35 | 394.35 | 399.75 | 399.75 | 0.49% | 2,629 |
| Jul 29, 2026 | 394.00 | 400.00 | 392.50 | 397.80 | 397.80 | 0.94% | 4,131 |
| Jul 28, 2026 | 388.75 | 396.00 | 380.05 | 394.10 | 394.10 | 1.90% | 5,361 |
| Jul 27, 2026 | 391.35 | 406.95 | 385.00 | 386.75 | 386.75 | -1.30% | 10,505 |
| Jul 24, 2026 | 392.25 | 395.50 | 387.50 | 391.85 | 391.85 | -0.70% | 6,920 |
| Jul 23, 2026 | 401.35 | 407.20 | 393.15 | 394.60 | 394.60 | -3.37% | 3,597 |
| Jul 22, 2026 | 416.75 | 416.75 | 402.30 | 408.35 | 408.35 | -0.83% | 6,130 |
| Jul 21, 2026 | 420.85 | 423.30 | 407.55 | 411.75 | 411.75 | -1.06% | 4,430 |
| Jul 20, 2026 | 409.35 | 424.00 | 405.85 | 416.15 | 416.15 | 2.88% | 9,561 |
| Jul 17, 2026 | 404.10 | 410.00 | 389.30 | 404.50 | 404.50 | 1.57% | 5,982 |
| Jul 16, 2026 | 401.85 | 409.95 | 388.50 | 398.25 | 398.25 | 1.14% | 6,752 |
| Jul 15, 2026 | 394.45 | 402.20 | 390.10 | 393.75 | 393.75 | 1.35% | 4,422 |
| Jul 14, 2026 | 402.00 | 402.00 | 384.95 | 388.50 | 388.50 | -3.69% | 8,179 |
| Jul 13, 2026 | 407.00 | 409.35 | 399.35 | 403.40 | 403.40 | -1.12% | 5,165 |
| Jul 10, 2026 | 413.05 | 415.65 | 406.05 | 407.95 | 407.95 | -0.43% | 6,952 |
| Jul 9, 2026 | 406.30 | 417.05 | 406.30 | 409.70 | 409.70 | 0.81% | 4,907 |
| Jul 8, 2026 | 397.00 | 417.00 | 395.90 | 406.40 | 406.40 | 1.09% | 21,125 |
| Jul 7, 2026 | 410.45 | 416.00 | 396.95 | 402.00 | 402.00 | -2.03% | 6,002 |
| Jul 6, 2026 | 414.90 | 424.75 | 409.55 | 410.35 | 410.35 | -0.40% | 16,544 |
| Jul 3, 2026 | 433.35 | 433.35 | 408.85 | 412.00 | 412.00 | -3.88% | 18,970 |
| Jul 2, 2026 | 424.05 | 434.45 | 419.00 | 428.65 | 428.65 | 0.63% | 14,692 |
| Jul 1, 2026 | 416.30 | 432.00 | 416.30 | 425.95 | 425.95 | 2.01% | 22,940 |
| Jun 30, 2026 | 419.60 | 425.50 | 407.65 | 417.55 | 417.55 | 0.46% | 22,377 |
| Jun 29, 2026 | 405.00 | 419.00 | 404.00 | 415.65 | 415.65 | 2.11% | 45,734 |