Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 701.90
+7.05 (1.01%)
At close: May 25, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 708.90 | 715.00 | 690.20 | 694.20 | 694.20 | -1.10% | 4,237 |
| May 25, 2026 | 696.05 | 709.50 | 696.05 | 701.90 | 701.90 | 1.01% | 4,109 |
| May 22, 2026 | 656.00 | 712.00 | 650.00 | 694.85 | 694.85 | 5.01% | 7,823 |
| May 21, 2026 | 655.40 | 676.00 | 652.10 | 661.70 | 661.70 | 2.25% | 1,998 |
| May 20, 2026 | 635.05 | 650.50 | 631.20 | 647.15 | 647.15 | 1.17% | 857 |
| May 19, 2026 | 638.30 | 659.00 | 630.00 | 639.65 | 639.65 | 1.37% | 895 |
| May 18, 2026 | 627.10 | 639.00 | 622.10 | 631.00 | 631.00 | -0.17% | 252 |
| May 15, 2026 | 634.00 | 635.50 | 621.00 | 632.05 | 632.05 | -0.33% | 1,448 |
| May 14, 2026 | 633.90 | 640.50 | 633.50 | 634.15 | 634.15 | 0.05% | 308 |
| May 13, 2026 | 615.00 | 640.00 | 615.00 | 633.85 | 633.85 | -1.22% | 1,388 |
| May 12, 2026 | 655.15 | 659.00 | 640.00 | 641.65 | 641.65 | -1.59% | 640 |
| May 11, 2026 | 671.00 | 678.00 | 636.20 | 652.05 | 652.05 | -2.91% | 1,808 |
| May 8, 2026 | 686.00 | 698.35 | 665.05 | 671.60 | 671.60 | -2.10% | 1,457 |
| May 7, 2026 | 705.10 | 715.00 | 683.05 | 686.00 | 686.00 | -2.59% | 3,144 |
| May 6, 2026 | 650.50 | 710.00 | 645.75 | 704.25 | 704.25 | 8.44% | 4,942 |
| May 5, 2026 | 645.35 | 650.00 | 620.00 | 649.45 | 649.45 | 1.99% | 829 |
| May 4, 2026 | 630.15 | 640.50 | 630.15 | 636.75 | 636.75 | 1.05% | 902 |
| Apr 30, 2026 | 655.50 | 655.50 | 606.60 | 630.15 | 630.15 | -2.73% | 2,155 |
| Apr 29, 2026 | 650.50 | 651.00 | 640.00 | 647.85 | 647.85 | 0.46% | 598 |
| Apr 28, 2026 | 639.00 | 645.50 | 630.55 | 644.90 | 644.90 | 1.68% | 774 |
| Apr 27, 2026 | 635.50 | 644.00 | 628.00 | 634.25 | 634.25 | -0.51% | 1,397 |
| Apr 24, 2026 | 646.00 | 647.35 | 635.50 | 637.50 | 637.50 | -0.63% | 460 |
| Apr 23, 2026 | 662.00 | 662.00 | 636.60 | 641.55 | 641.55 | -2.69% | 1,764 |
| Apr 22, 2026 | 669.25 | 669.25 | 650.10 | 659.30 | 659.30 | -1.49% | 621 |
| Apr 21, 2026 | 697.00 | 697.00 | 655.10 | 669.25 | 669.25 | -1.58% | 562 |
| Apr 20, 2026 | 679.95 | 698.90 | 679.95 | 680.00 | 680.00 | -0.04% | 1,067 |
| Apr 17, 2026 | 668.35 | 697.95 | 668.30 | 680.25 | 680.25 | -0.98% | 1,720 |
| Apr 16, 2026 | 676.80 | 698.00 | 653.00 | 686.95 | 686.95 | 6.25% | 1,699 |
| Apr 15, 2026 | 632.60 | 664.00 | 632.60 | 646.55 | 646.55 | 1.00% | 564 |
| Apr 13, 2026 | 644.95 | 645.05 | 634.00 | 640.15 | 640.15 | -1.44% | 4,011 |
| Apr 10, 2026 | 632.15 | 679.40 | 626.30 | 649.50 | 649.50 | 3.42% | 1,885 |
| Apr 9, 2026 | 632.60 | 639.00 | 622.20 | 628.05 | 628.05 | -1.21% | 642 |
| Apr 8, 2026 | 664.00 | 664.00 | 628.60 | 635.75 | 635.75 | 0.51% | 529 |
| Apr 7, 2026 | 616.15 | 641.00 | 616.15 | 632.50 | 632.50 | -1.56% | 840 |
| Apr 6, 2026 | 622.00 | 645.00 | 622.00 | 642.50 | 642.50 | 4.37% | 709 |
| Apr 2, 2026 | 620.00 | 642.65 | 605.05 | 615.60 | 615.60 | -2.31% | 608 |
| Apr 1, 2026 | 602.10 | 647.00 | 602.10 | 630.15 | 630.15 | 6.09% | 930 |
| Mar 30, 2026 | 610.00 | 610.05 | 592.30 | 593.95 | 593.95 | -2.77% | 786 |
| Mar 27, 2026 | 636.55 | 638.00 | 606.10 | 610.85 | 610.85 | -3.42% | 1,831 |
| Mar 25, 2026 | 617.60 | 648.00 | 615.00 | 632.45 | 632.45 | 1.89% | 788 |
| Mar 24, 2026 | 612.50 | 628.75 | 600.00 | 620.70 | 620.70 | 2.60% | 613 |
| Mar 23, 2026 | 629.95 | 644.00 | 602.00 | 605.00 | 605.00 | -3.96% | 1,529 |
| Mar 20, 2026 | 661.00 | 661.00 | 616.50 | 629.95 | 629.95 | 0.57% | 479 |
| Mar 19, 2026 | 647.00 | 647.00 | 622.05 | 626.40 | 626.40 | -2.82% | 225 |
| Mar 18, 2026 | 633.30 | 648.90 | 627.00 | 644.60 | 644.60 | 3.02% | 319 |
| Mar 17, 2026 | 622.55 | 634.95 | 622.00 | 625.70 | 625.70 | 0.82% | 389 |
| Mar 16, 2026 | 633.40 | 633.40 | 601.65 | 620.60 | 620.60 | -0.11% | 855 |
| Mar 13, 2026 | 633.30 | 633.30 | 618.40 | 621.30 | 621.30 | 0.47% | 520 |
| Mar 12, 2026 | 638.45 | 640.00 | 615.00 | 618.40 | 618.40 | -3.14% | 3,317 |
| Mar 11, 2026 | 631.10 | 649.90 | 620.00 | 638.45 | 638.45 | 0.39% | 764 |