Talbros Automotive Components Limited (BOM:505160)
India · Delayed Price · Currency is INR 369.60
+5.75 (1.58%)
At close: Nov 4, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 363.00 | 372.45 | 354.45 | 369.60 | 369.60 | 1.58% | 14,753 |
| Nov 3, 2026 | 360.45 | 367.10 | 359.45 | 363.85 | 363.85 | 2.39% | 4,615 |
| Nov 2, 2026 | 351.05 | 358.35 | 346.55 | 355.35 | 355.35 | 0.37% | 4,809 |
| Oct 30, 2026 | 359.05 | 359.05 | 345.40 | 354.05 | 354.05 | -0.46% | 1,465 |
| Oct 29, 2026 | 351.95 | 363.70 | 344.20 | 355.70 | 355.70 | -0.59% | 13,458 |
| Oct 28, 2026 | 355.85 | 367.15 | 352.55 | 357.80 | 357.80 | 0.08% | 3,696 |
| Oct 27, 2026 | 338.00 | 358.20 | 338.00 | 357.50 | 357.50 | 4.21% | 2,729 |
| Oct 26, 2026 | 348.55 | 349.85 | 340.85 | 343.05 | 343.05 | -0.49% | 3,558 |
| Oct 23, 2026 | 348.15 | 349.80 | 327.15 | 344.75 | 344.75 | -0.98% | 7,183 |
| Oct 22, 2026 | 346.00 | 354.30 | 334.55 | 348.15 | 348.15 | 1.62% | 7,318 |
| Oct 21, 2026 | 357.10 | 357.10 | 340.20 | 342.60 | 342.60 | -2.57% | 7,884 |
| Oct 19, 2026 | 368.00 | 371.40 | 351.10 | 351.65 | 351.65 | -4.51% | 6,405 |
| Oct 16, 2026 | 367.00 | 373.70 | 360.00 | 368.25 | 368.25 | -0.03% | 5,955 |
| Oct 15, 2026 | 387.35 | 420.20 | 366.85 | 368.35 | 368.35 | -4.91% | 13,318 |
| Oct 14, 2026 | 397.00 | 399.65 | 384.30 | 387.35 | 387.35 | -2.06% | 4,346 |
| Oct 13, 2026 | 404.40 | 405.55 | 388.05 | 395.50 | 395.50 | -2.20% | 4,547 |
| Oct 12, 2026 | 408.10 | 409.45 | 402.05 | 404.40 | 404.40 | 0.91% | 2,570 |
| Oct 9, 2026 | 412.45 | 412.45 | 400.00 | 400.75 | 400.75 | -0.89% | 3,727 |
| Oct 8, 2026 | 416.50 | 416.50 | 401.80 | 404.35 | 404.35 | -3.05% | 10,325 |
| Oct 7, 2026 | 429.65 | 431.15 | 413.00 | 417.05 | 417.05 | -2.35% | 4,143 |
| Oct 6, 2026 | 417.90 | 432.50 | 417.90 | 427.10 | 427.10 | 2.58% | 8,212 |
| Oct 5, 2026 | 424.95 | 424.95 | 408.20 | 416.35 | 416.35 | -0.56% | 6,586 |
| Oct 1, 2026 | 434.55 | 434.55 | 411.05 | 418.70 | 418.70 | -2.31% | 7,224 |
| Sep 30, 2026 | 430.70 | 440.40 | 425.75 | 428.60 | 428.60 | -1.22% | 11,136 |
| Sep 29, 2026 | 443.55 | 447.45 | 432.00 | 433.90 | 433.90 | -0.71% | 16,007 |
| Sep 28, 2026 | 455.05 | 455.30 | 426.45 | 437.00 | 437.00 | -4.49% | 37,946 |
| Sep 25, 2026 | 463.50 | 472.30 | 452.50 | 457.55 | 457.55 | -1.74% | 16,898 |
| Sep 24, 2026 | 464.60 | 482.40 | 458.00 | 465.65 | 465.65 | -0.44% | 21,174 |
| Sep 23, 2026 | 480.35 | 482.25 | 464.55 | 467.70 | 467.70 | -1.56% | 12,502 |
| Sep 22, 2026 | 467.00 | 485.00 | 467.00 | 475.10 | 475.10 | 1.85% | 15,916 |
| Sep 21, 2026 | 482.00 | 485.40 | 462.80 | 466.45 | 466.45 | -1.92% | 23,634 |
| Sep 18, 2026 | 441.95 | 480.00 | 440.00 | 475.60 | 475.60 | 9.35% | 77,830 |
| Sep 17, 2026 | 418.00 | 441.50 | 418.00 | 434.95 | 434.95 | 3.87% | 15,707 |
| Sep 16, 2026 | 418.75 | 428.70 | 410.20 | 418.75 | 418.75 | -0.32% | 11,301 |
| Sep 15, 2026 | 424.55 | 442.95 | 417.45 | 420.10 | 420.10 | -0.91% | 29,793 |
| Sep 11, 2026 | 420.30 | 427.40 | 414.35 | 423.95 | 423.95 | 1.08% | 10,743 |
| Sep 10, 2026 | 423.80 | 423.80 | 415.00 | 419.95 | 419.40 | -0.08% | 5,088 |
| Sep 9, 2026 | 424.15 | 425.35 | 416.60 | 420.30 | 419.75 | -0.91% | 11,652 |
| Sep 8, 2026 | 432.00 | 432.65 | 420.80 | 424.15 | 423.59 | -1.76% | 12,658 |
| Sep 7, 2026 | 416.95 | 441.35 | 414.80 | 431.75 | 431.18 | 6.08% | 74,411 |
| Sep 4, 2026 | 410.10 | 411.65 | 402.15 | 407.00 | 406.47 | -1.50% | 4,470 |
| Sep 3, 2026 | 406.35 | 417.05 | 406.35 | 413.20 | 412.66 | 1.67% | 4,141 |
| Sep 2, 2026 | 407.70 | 417.15 | 405.30 | 406.40 | 405.87 | -1.10% | 4,030 |
| Sep 1, 2026 | 407.50 | 415.55 | 405.95 | 410.90 | 410.36 | -0.05% | 5,950 |
| Aug 31, 2026 | 400.45 | 413.65 | 394.50 | 411.10 | 410.56 | 2.34% | 11,067 |
| Aug 28, 2026 | 406.60 | 414.25 | 399.60 | 401.70 | 401.17 | -1.51% | 3,389 |
| Aug 27, 2026 | 408.75 | 414.00 | 400.55 | 407.85 | 407.32 | 0.25% | 5,001 |
| Aug 26, 2026 | 410.65 | 416.20 | 404.90 | 406.85 | 406.32 | -0.53% | 5,331 |
| Aug 25, 2026 | 422.85 | 422.85 | 407.75 | 409.00 | 408.46 | -2.04% | 3,728 |
| Aug 24, 2026 | 422.75 | 422.90 | 412.30 | 417.50 | 416.95 | 1.08% | 3,188 |