Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 601.00
-7.45 (-1.22%)
At close: Nov 9, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 597.25 | 614.95 | 596.00 | 601.00 | 601.00 | -1.22% | 2,425 |
| Nov 8, 2026 | 615.00 | 616.00 | 590.00 | 608.45 | 608.45 | -1.49% | 1,628 |
| Nov 6, 2026 | 608.10 | 625.00 | 591.00 | 617.65 | 617.65 | 1.57% | 2,340 |
| Nov 5, 2026 | 600.00 | 617.50 | 595.00 | 608.10 | 608.10 | 2.17% | 5,467 |
| Nov 4, 2026 | 579.05 | 605.00 | 579.05 | 595.20 | 595.20 | -0.30% | 2,474 |
| Nov 3, 2026 | 620.00 | 621.15 | 592.20 | 597.00 | 597.00 | -3.71% | 1,828 |
| Nov 2, 2026 | 645.00 | 645.00 | 606.10 | 620.00 | 620.00 | 0.90% | 747 |
| Oct 30, 2026 | 622.45 | 627.80 | 605.00 | 614.50 | 614.50 | -1.29% | 1,522 |
| Oct 29, 2026 | 605.00 | 629.00 | 605.00 | 622.50 | 622.50 | 3.98% | 1,353 |
| Oct 28, 2026 | 597.80 | 617.80 | 587.30 | 598.65 | 598.65 | 2.37% | 391 |
| Oct 27, 2026 | 589.95 | 589.95 | 584.00 | 584.80 | 584.80 | -0.67% | 495 |
| Oct 26, 2026 | 578.80 | 595.90 | 563.00 | 588.75 | 588.75 | 2.94% | 673 |
| Oct 23, 2026 | 575.00 | 580.95 | 545.20 | 571.95 | 571.95 | -0.34% | 1,172 |
| Oct 22, 2026 | 588.90 | 588.90 | 568.00 | 573.90 | 573.90 | -2.56% | 482 |
| Oct 21, 2026 | 591.00 | 614.70 | 577.00 | 588.95 | 588.95 | -1.94% | 1,799 |
| Oct 19, 2026 | 615.15 | 620.00 | 595.00 | 600.60 | 600.60 | -3.13% | 1,727 |
| Oct 16, 2026 | 627.00 | 629.35 | 618.00 | 620.00 | 620.00 | - | 1,775 |
| Oct 15, 2026 | 625.90 | 644.50 | 602.00 | 620.00 | 620.00 | -1.05% | 1,666 |
| Oct 14, 2026 | 624.00 | 636.00 | 616.95 | 626.60 | 626.60 | 1.02% | 940 |
| Oct 13, 2026 | 640.00 | 640.00 | 615.00 | 620.25 | 620.25 | -1.94% | 1,288 |
| Oct 12, 2026 | 629.80 | 657.90 | 618.50 | 632.55 | 632.55 | 1.65% | 2,362 |
| Oct 9, 2026 | 643.95 | 643.95 | 620.00 | 622.30 | 622.30 | -1.20% | 1,390 |
| Oct 8, 2026 | 666.50 | 666.50 | 620.00 | 629.85 | 629.85 | -3.23% | 1,023 |
| Oct 7, 2026 | 663.00 | 663.00 | 636.20 | 650.90 | 650.90 | -0.60% | 500 |
| Oct 6, 2026 | 641.50 | 665.00 | 641.50 | 654.80 | 654.80 | 2.01% | 1,007 |
| Oct 5, 2026 | 660.00 | 660.00 | 641.00 | 641.90 | 641.90 | -1.90% | 796 |
| Oct 1, 2026 | 658.95 | 658.95 | 635.30 | 654.35 | 654.35 | 0.71% | 5,245 |
| Sep 30, 2026 | 649.25 | 658.00 | 634.25 | 649.75 | 649.75 | 0.64% | 2,759 |
| Sep 29, 2026 | 639.95 | 652.00 | 625.20 | 645.65 | 645.65 | 1.02% | 2,486 |
| Sep 28, 2026 | 640.95 | 643.55 | 627.00 | 639.15 | 639.15 | -0.68% | 706 |
| Sep 25, 2026 | 635.00 | 649.00 | 623.10 | 643.55 | 643.55 | 1.83% | 980 |
| Sep 24, 2026 | 635.00 | 638.00 | 621.10 | 632.00 | 632.00 | -0.46% | 356 |
| Sep 23, 2026 | 626.25 | 637.30 | 623.15 | 634.90 | 634.90 | 2.38% | 1,786 |
| Sep 22, 2026 | 635.00 | 636.90 | 621.00 | 623.15 | 620.15 | -0.34% | 1,885 |
| Sep 21, 2026 | 620.25 | 648.00 | 620.25 | 625.30 | 622.29 | 0.81% | 3,495 |
| Sep 18, 2026 | 621.20 | 630.00 | 617.15 | 620.25 | 617.26 | -0.38% | 1,537 |
| Sep 17, 2026 | 630.00 | 639.00 | 612.00 | 622.60 | 619.60 | -1.24% | 933 |
| Sep 16, 2026 | 622.00 | 644.00 | 620.00 | 630.40 | 627.37 | 0.78% | 213 |
| Sep 15, 2026 | 623.25 | 634.95 | 622.00 | 625.55 | 622.54 | -1.48% | 579 |
| Sep 11, 2026 | 629.90 | 639.00 | 621.50 | 634.95 | 631.89 | 1.63% | 1,063 |
| Sep 10, 2026 | 639.30 | 639.30 | 621.05 | 624.75 | 621.74 | -2.28% | 1,534 |
| Sep 9, 2026 | 632.00 | 643.50 | 621.50 | 639.30 | 636.22 | 0.55% | 985 |
| Sep 8, 2026 | 639.70 | 644.95 | 621.00 | 635.80 | 632.74 | -0.56% | 1,494 |
| Sep 7, 2026 | 644.90 | 649.00 | 622.15 | 639.40 | 636.32 | 1.08% | 1,429 |
| Sep 4, 2026 | 668.80 | 668.80 | 630.00 | 632.55 | 629.50 | -1.15% | 1,576 |
| Sep 3, 2026 | 636.60 | 640.00 | 630.00 | 639.90 | 636.82 | 0.53% | 634 |
| Sep 2, 2026 | 631.60 | 646.00 | 631.60 | 636.55 | 633.49 | 0.78% | 2,426 |
| Sep 1, 2026 | 615.00 | 646.25 | 615.00 | 631.60 | 628.56 | 2.62% | 2,696 |
| Aug 31, 2026 | 602.50 | 623.00 | 600.20 | 615.50 | 612.54 | 2.85% | 1,454 |
| Aug 28, 2026 | 592.50 | 601.95 | 592.50 | 598.45 | 595.57 | 0.20% | 1,380 |