Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 639.90
+3.35 (0.53%)
At close: Sep 3, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 668.80 | 668.80 | 630.00 | 632.55 | 632.55 | -1.15% | 1,497 |
| Sep 3, 2026 | 636.60 | 640.00 | 630.00 | 639.90 | 639.90 | 0.53% | 634 |
| Sep 2, 2026 | 631.60 | 646.00 | 631.60 | 636.55 | 636.55 | 0.78% | 2,426 |
| Sep 1, 2026 | 615.00 | 646.25 | 615.00 | 631.60 | 631.60 | 2.62% | 2,696 |
| Aug 31, 2026 | 602.50 | 623.00 | 600.20 | 615.50 | 615.50 | 2.85% | 1,454 |
| Aug 28, 2026 | 592.50 | 601.95 | 592.50 | 598.45 | 598.45 | 0.20% | 1,380 |
| Aug 27, 2026 | 601.45 | 607.95 | 595.00 | 597.25 | 597.25 | -0.70% | 1,045 |
| Aug 26, 2026 | 598.35 | 606.90 | 598.35 | 601.45 | 601.45 | 0.54% | 817 |
| Aug 25, 2026 | 602.05 | 611.80 | 596.00 | 598.20 | 598.20 | -0.61% | 1,414 |
| Aug 24, 2026 | 605.00 | 614.75 | 596.00 | 601.90 | 601.90 | -0.45% | 2,890 |
| Aug 21, 2026 | 614.05 | 619.30 | 600.00 | 604.60 | 604.60 | -1.50% | 2,944 |
| Aug 20, 2026 | 613.00 | 623.95 | 613.00 | 613.80 | 613.80 | 0.13% | 1,565 |
| Aug 19, 2026 | 612.00 | 628.90 | 609.95 | 613.00 | 613.00 | -0.23% | 5,252 |
| Aug 18, 2026 | 612.05 | 637.50 | 611.00 | 614.40 | 614.40 | -1.40% | 2,007 |
| Aug 17, 2026 | 631.00 | 641.95 | 620.10 | 623.10 | 623.10 | -1.07% | 1,846 |
| Aug 14, 2026 | 620.05 | 640.00 | 601.00 | 629.85 | 629.85 | -7.13% | 11,692 |
| Aug 13, 2026 | 677.00 | 688.00 | 675.00 | 678.20 | 678.20 | 0.18% | 1,243 |
| Aug 12, 2026 | 690.00 | 701.80 | 675.05 | 677.00 | 677.00 | 0.10% | 3,488 |
| Aug 11, 2026 | 678.80 | 683.00 | 675.25 | 676.30 | 676.30 | -0.37% | 2,023 |
| Aug 10, 2026 | 694.95 | 694.95 | 668.00 | 678.80 | 678.80 | -0.80% | 4,946 |
| Aug 7, 2026 | 695.85 | 695.85 | 681.55 | 684.25 | 684.25 | 0.40% | 1,673 |
| Aug 6, 2026 | 697.00 | 698.70 | 680.00 | 681.50 | 681.50 | -0.83% | 2,211 |
| Aug 5, 2026 | 698.45 | 704.75 | 681.00 | 687.20 | 687.20 | 0.62% | 3,460 |
| Aug 4, 2026 | 709.80 | 709.80 | 668.75 | 682.95 | 682.95 | -1.84% | 7,580 |
| Aug 3, 2026 | 709.00 | 720.00 | 694.00 | 695.75 | 695.75 | 0.53% | 19,321 |
| Jul 31, 2026 | 695.50 | 699.00 | 690.10 | 692.05 | 692.05 | 0.07% | 2,573 |
| Jul 30, 2026 | 708.40 | 708.75 | 688.40 | 691.55 | 691.55 | -0.58% | 2,101 |
| Jul 29, 2026 | 686.00 | 716.85 | 686.00 | 695.55 | 695.55 | -0.41% | 680 |
| Jul 28, 2026 | 711.70 | 720.00 | 696.20 | 698.40 | 698.40 | 0.15% | 2,419 |
| Jul 27, 2026 | 707.00 | 707.00 | 686.15 | 697.35 | 697.35 | 0.43% | 586 |
| Jul 24, 2026 | 707.00 | 707.00 | 683.05 | 694.35 | 694.35 | -0.33% | 288 |
| Jul 23, 2026 | 696.10 | 700.70 | 691.05 | 696.65 | 696.65 | 0.02% | 719 |
| Jul 22, 2026 | 696.20 | 700.80 | 692.15 | 696.50 | 696.50 | 0.04% | 1,087 |
| Jul 21, 2026 | 703.95 | 709.00 | 693.60 | 696.20 | 696.20 | -0.99% | 958 |
| Jul 20, 2026 | 702.00 | 705.00 | 695.00 | 703.15 | 703.15 | 0.60% | 3,794 |
| Jul 17, 2026 | 706.90 | 706.90 | 677.20 | 698.95 | 698.95 | -0.42% | 1,537 |
| Jul 16, 2026 | 695.95 | 704.50 | 692.60 | 701.90 | 701.90 | 0.72% | 1,201 |
| Jul 15, 2026 | 700.05 | 704.95 | 696.00 | 696.85 | 696.85 | 0.06% | 1,750 |
| Jul 14, 2026 | 703.00 | 707.90 | 695.05 | 696.40 | 696.40 | -0.75% | 1,118 |
| Jul 13, 2026 | 717.80 | 717.80 | 693.30 | 701.65 | 701.65 | 0.31% | 4,223 |
| Jul 10, 2026 | 689.25 | 711.00 | 689.25 | 699.45 | 699.45 | 0.97% | 2,663 |
| Jul 9, 2026 | 695.15 | 709.90 | 692.25 | 692.70 | 692.70 | 0.01% | 787 |
| Jul 8, 2026 | 700.95 | 719.90 | 687.00 | 692.65 | 692.65 | -2.31% | 3,665 |
| Jul 7, 2026 | 718.80 | 718.80 | 702.50 | 709.05 | 709.05 | 1.11% | 2,138 |
| Jul 6, 2026 | 712.80 | 712.80 | 685.00 | 701.25 | 701.25 | -0.55% | 918 |
| Jul 3, 2026 | 710.20 | 718.90 | 705.00 | 705.10 | 705.10 | -0.73% | 2,112 |
| Jul 2, 2026 | 702.55 | 714.70 | 690.00 | 710.25 | 710.25 | 1.12% | 2,568 |
| Jul 1, 2026 | 704.00 | 710.00 | 693.15 | 702.35 | 702.35 | -0.91% | 984 |
| Jun 30, 2026 | 701.00 | 714.00 | 691.05 | 708.80 | 708.80 | 1.12% | 2,108 |
| Jun 29, 2026 | 724.00 | 735.00 | 695.00 | 700.95 | 700.95 | -1.29% | 1,715 |