Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 592.00
-3.95 (-0.66%)
At close: Jan 20, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 586.05 | 607.50 | 569.95 | 576.40 | 576.40 | -2.64% | 1,267 |
| Jan 20, 2026 | 588.00 | 617.95 | 588.00 | 592.00 | 592.00 | -0.66% | 834 |
| Jan 19, 2026 | 605.95 | 615.90 | 582.05 | 595.95 | 595.95 | -1.65% | 858 |
| Jan 16, 2026 | 619.95 | 619.95 | 601.05 | 605.95 | 605.95 | -0.84% | 536 |
| Jan 14, 2026 | 629.00 | 629.00 | 600.60 | 611.10 | 611.10 | -3.62% | 685 |
| Jan 13, 2026 | 627.00 | 640.90 | 627.00 | 634.05 | 634.05 | 2.27% | 1,399 |
| Jan 12, 2026 | 650.00 | 650.00 | 613.55 | 619.95 | 619.95 | -3.16% | 791 |
| Jan 9, 2026 | 622.00 | 665.00 | 622.00 | 640.15 | 640.15 | -0.74% | 3,247 |
| Jan 8, 2026 | 645.25 | 659.00 | 630.00 | 644.90 | 644.90 | -0.05% | 1,859 |
| Jan 7, 2026 | 626.00 | 665.75 | 621.55 | 645.25 | 645.25 | 3.08% | 3,118 |
| Jan 6, 2026 | 633.00 | 634.00 | 622.00 | 626.00 | 626.00 | -1.44% | 587 |
| Jan 5, 2026 | 634.40 | 677.00 | 632.25 | 635.15 | 635.15 | 0.12% | 2,556 |
| Jan 2, 2026 | 595.00 | 640.00 | 590.00 | 634.40 | 634.40 | 5.92% | 2,490 |
| Jan 1, 2026 | 594.85 | 600.85 | 590.00 | 598.95 | 598.95 | 0.69% | 739 |
| Dec 31, 2025 | 588.00 | 605.00 | 588.00 | 594.85 | 594.85 | -1.03% | 1,035 |
| Dec 30, 2025 | 590.00 | 604.40 | 573.00 | 601.05 | 601.05 | 1.17% | 498 |
| Dec 29, 2025 | 613.00 | 613.00 | 593.00 | 594.10 | 594.10 | -2.81% | 1,291 |
| Dec 26, 2025 | 618.80 | 618.80 | 610.00 | 611.25 | 611.25 | -0.73% | 89 |
| Dec 24, 2025 | 609.75 | 619.70 | 602.15 | 615.75 | 615.75 | 0.98% | 355 |
| Dec 23, 2025 | 611.00 | 621.25 | 606.05 | 609.75 | 609.75 | 0.61% | 130 |
| Dec 22, 2025 | 605.00 | 622.10 | 605.00 | 606.05 | 606.05 | -0.12% | 863 |
| Dec 19, 2025 | 607.05 | 618.50 | 600.25 | 606.80 | 606.80 | -0.04% | 230 |
| Dec 18, 2025 | 613.05 | 613.05 | 593.00 | 607.05 | 607.05 | 1.29% | 356 |
| Dec 17, 2025 | 619.40 | 627.00 | 597.25 | 599.30 | 599.30 | -3.25% | 621 |
| Dec 16, 2025 | 616.00 | 625.90 | 610.00 | 619.40 | 619.40 | 2.32% | 409 |
| Dec 15, 2025 | 616.40 | 616.40 | 597.30 | 605.35 | 605.35 | 0.64% | 114 |
| Dec 12, 2025 | 608.00 | 609.75 | 591.50 | 601.50 | 601.50 | 1.14% | 112 |
| Dec 11, 2025 | 596.00 | 609.00 | 580.00 | 594.70 | 594.70 | 0.45% | 255 |
| Dec 10, 2025 | 599.95 | 599.95 | 590.00 | 592.05 | 592.05 | 0.25% | 366 |
| Dec 9, 2025 | 560.50 | 595.00 | 560.50 | 590.60 | 590.60 | 2.88% | 477 |
| Dec 8, 2025 | 608.35 | 619.50 | 562.10 | 574.05 | 574.05 | -5.64% | 2,902 |
| Dec 5, 2025 | 612.25 | 625.00 | 606.00 | 608.35 | 608.35 | -0.51% | 445 |
| Dec 4, 2025 | 609.05 | 630.50 | 609.05 | 611.45 | 611.45 | -0.19% | 672 |
| Dec 3, 2025 | 658.90 | 658.90 | 605.00 | 612.60 | 612.60 | -4.43% | 1,233 |
| Dec 2, 2025 | 634.10 | 654.70 | 634.10 | 641.00 | 641.00 | -1.47% | 396 |
| Dec 1, 2025 | 664.00 | 664.00 | 650.00 | 650.55 | 650.55 | 0.18% | 1,179 |
| Nov 28, 2025 | 628.80 | 653.50 | 628.00 | 649.35 | 649.35 | 4.50% | 1,236 |
| Nov 27, 2025 | 629.50 | 634.95 | 620.00 | 621.40 | 621.40 | -1.29% | 163 |
| Nov 26, 2025 | 616.60 | 631.70 | 603.15 | 629.50 | 629.50 | 3.28% | 826 |
| Nov 25, 2025 | 604.95 | 614.95 | 600.10 | 609.50 | 609.50 | 1.67% | 996 |
| Nov 24, 2025 | 630.10 | 642.70 | 590.00 | 599.50 | 599.50 | -5.10% | 1,468 |
| Nov 21, 2025 | 640.00 | 647.95 | 624.50 | 631.70 | 631.70 | -2.23% | 1,626 |
| Nov 20, 2025 | 637.00 | 654.90 | 637.00 | 646.10 | 646.10 | 1.94% | 1,269 |
| Nov 19, 2025 | 623.00 | 639.00 | 623.00 | 633.80 | 633.80 | 0.01% | 340 |
| Nov 18, 2025 | 655.00 | 655.00 | 630.00 | 633.75 | 633.75 | -2.01% | 1,113 |
| Nov 17, 2025 | 674.00 | 674.00 | 645.00 | 646.75 | 646.75 | -0.40% | 1,282 |
| Nov 14, 2025 | 656.00 | 662.45 | 645.00 | 649.35 | 649.35 | -1.37% | 1,027 |
| Nov 13, 2025 | 675.00 | 675.00 | 650.00 | 658.40 | 658.40 | -1.73% | 1,117 |
| Nov 12, 2025 | 648.10 | 672.00 | 648.10 | 670.00 | 670.00 | 3.78% | 2,965 |
| Nov 11, 2025 | 657.25 | 675.50 | 642.40 | 645.60 | 645.60 | -3.03% | 4,231 |