Talbros Automotive Components Limited (BOM:505160)
India · Delayed Price · Currency is INR 353.75
-6.80 (-1.89%)
At close: May 25, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 362.60 | 370.45 | 350.35 | 353.75 | 353.75 | -1.89% | 57,468 |
| May 22, 2026 | 323.15 | 372.70 | 318.55 | 360.55 | 360.55 | 12.90% | 111,281 |
| May 21, 2026 | 349.55 | 359.00 | 317.50 | 319.35 | 319.35 | -2.40% | 100,306 |
| May 20, 2026 | 324.00 | 329.80 | 317.85 | 327.20 | 327.20 | -0.88% | 7,324 |
| May 19, 2026 | 320.55 | 346.50 | 320.55 | 330.10 | 330.10 | 3.08% | 22,952 |
| May 18, 2026 | 319.95 | 323.00 | 312.20 | 320.25 | 320.25 | -0.51% | 5,098 |
| May 15, 2026 | 329.00 | 330.00 | 318.90 | 321.90 | 321.90 | -1.60% | 2,559 |
| May 14, 2026 | 339.95 | 339.95 | 319.90 | 327.15 | 327.15 | -1.77% | 7,452 |
| May 13, 2026 | 311.85 | 341.70 | 311.85 | 333.05 | 333.05 | 6.02% | 15,054 |
| May 12, 2026 | 326.00 | 330.95 | 308.40 | 314.15 | 314.15 | -4.06% | 6,731 |
| May 11, 2026 | 323.05 | 340.70 | 316.95 | 327.45 | 327.45 | 0.57% | 15,698 |
| May 8, 2026 | 333.00 | 336.65 | 324.00 | 325.60 | 325.60 | -1.53% | 9,324 |
| May 7, 2026 | 326.00 | 333.00 | 324.35 | 330.65 | 330.65 | 1.43% | 5,040 |
| May 6, 2026 | 336.90 | 341.35 | 324.15 | 326.00 | 326.00 | -3.24% | 12,700 |
| May 5, 2026 | 327.85 | 350.00 | 323.85 | 336.90 | 336.90 | 1.61% | 56,339 |
| May 4, 2026 | 337.65 | 341.25 | 327.35 | 331.55 | 331.55 | -0.36% | 21,764 |
| Apr 30, 2026 | 319.85 | 335.20 | 319.80 | 332.75 | 332.75 | 3.87% | 30,560 |
| Apr 29, 2026 | 314.90 | 332.95 | 307.35 | 320.35 | 320.35 | 2.66% | 43,309 |
| Apr 28, 2026 | 291.10 | 317.25 | 291.10 | 312.05 | 312.05 | 5.91% | 40,806 |
| Apr 27, 2026 | 276.00 | 298.80 | 276.00 | 294.65 | 294.65 | 6.05% | 20,243 |
| Apr 24, 2026 | 281.40 | 282.25 | 276.60 | 277.85 | 277.85 | -0.94% | 2,008 |
| Apr 23, 2026 | 276.95 | 282.00 | 275.45 | 280.50 | 280.50 | 0.92% | 3,512 |
| Apr 22, 2026 | 282.95 | 282.95 | 276.70 | 277.95 | 277.95 | -1.00% | 2,522 |
| Apr 21, 2026 | 283.00 | 285.00 | 278.45 | 280.75 | 280.75 | -0.46% | 4,172 |
| Apr 20, 2026 | 280.05 | 282.50 | 272.15 | 282.05 | 282.05 | 2.68% | 4,329 |
| Apr 17, 2026 | 271.05 | 279.55 | 270.85 | 274.70 | 274.70 | 2.02% | 5,664 |
| Apr 16, 2026 | 266.50 | 272.20 | 265.10 | 269.25 | 269.25 | 0.69% | 3,343 |
| Apr 15, 2026 | 270.00 | 272.65 | 265.75 | 267.40 | 267.40 | 0.66% | 3,993 |
| Apr 13, 2026 | 264.00 | 270.85 | 255.55 | 265.65 | 265.65 | -0.15% | 3,273 |
| Apr 10, 2026 | 258.40 | 275.70 | 258.40 | 266.05 | 266.05 | 3.12% | 9,201 |
| Apr 9, 2026 | 254.55 | 262.45 | 251.40 | 258.00 | 258.00 | 1.55% | 5,933 |
| Apr 8, 2026 | 255.00 | 267.05 | 251.40 | 254.05 | 254.05 | 1.68% | 9,632 |
| Apr 7, 2026 | 246.00 | 250.10 | 245.00 | 249.85 | 249.85 | 1.48% | 5,700 |
| Apr 6, 2026 | 249.00 | 249.45 | 241.95 | 246.20 | 246.20 | -0.83% | 3,462 |
| Apr 2, 2026 | 235.95 | 250.95 | 235.25 | 248.25 | 248.25 | 1.89% | 5,565 |
| Apr 1, 2026 | 240.35 | 247.50 | 237.00 | 243.65 | 243.65 | 5.13% | 2,723 |
| Mar 30, 2026 | 229.85 | 239.90 | 226.50 | 231.75 | 231.75 | -0.64% | 9,535 |
| Mar 27, 2026 | 244.70 | 244.70 | 229.15 | 233.25 | 233.25 | -2.06% | 8,334 |
| Mar 25, 2026 | 224.30 | 261.50 | 224.00 | 238.15 | 238.15 | 6.17% | 41,365 |
| Mar 24, 2026 | 234.40 | 234.40 | 220.00 | 224.30 | 224.30 | -0.13% | 13,208 |
| Mar 23, 2026 | 231.95 | 231.95 | 223.40 | 224.60 | 224.60 | -5.09% | 6,332 |
| Mar 20, 2026 | 233.00 | 248.00 | 233.00 | 236.65 | 236.65 | 0.64% | 5,290 |
| Mar 19, 2026 | 238.80 | 242.35 | 233.85 | 235.15 | 235.15 | -4.20% | 10,948 |
| Mar 18, 2026 | 238.45 | 248.50 | 238.45 | 245.45 | 245.45 | 4.69% | 1,944 |
| Mar 17, 2026 | 238.40 | 242.90 | 232.25 | 234.45 | 234.45 | -2.15% | 5,804 |
| Mar 16, 2026 | 243.05 | 243.05 | 235.00 | 239.60 | 239.60 | -3.02% | 4,829 |
| Mar 13, 2026 | 246.55 | 249.90 | 244.85 | 247.05 | 247.05 | -2.14% | 1,995 |
| Mar 12, 2026 | 236.90 | 253.00 | 235.00 | 252.45 | 252.45 | 4.10% | 4,168 |
| Mar 11, 2026 | 247.20 | 248.20 | 241.10 | 242.50 | 242.50 | -1.62% | 703 |
| Mar 10, 2026 | 245.00 | 247.80 | 237.30 | 246.50 | 246.50 | 0.33% | 4,982 |