Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 694.35
-2.30 (-0.33%)
At close: Jul 24, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 723.65 | 735.00 | 701.00 | 710.10 | 710.10 | 0.55% | 3,533 |
| Jun 24, 2026 | 714.95 | 726.80 | 702.10 | 706.20 | 706.20 | 0.19% | 2,663 |
| Jun 23, 2026 | 720.00 | 735.00 | 700.00 | 704.85 | 704.85 | -0.19% | 4,343 |
| Jun 22, 2026 | 713.90 | 725.00 | 700.00 | 706.20 | 706.20 | 1.89% | 3,752 |
| Jun 19, 2026 | 690.00 | 705.00 | 690.00 | 693.10 | 693.10 | -0.91% | 1,088 |
| Jun 18, 2026 | 703.05 | 708.00 | 683.25 | 699.45 | 699.45 | 1.31% | 1,675 |
| Jun 17, 2026 | 708.00 | 708.00 | 680.35 | 690.40 | 690.40 | -1.00% | 1,998 |
| Jun 16, 2026 | 680.65 | 700.00 | 677.95 | 697.35 | 697.35 | 4.45% | 3,836 |
| Jun 15, 2026 | 699.00 | 699.00 | 665.00 | 667.65 | 667.65 | -0.42% | 3,806 |
| Jun 12, 2026 | 676.20 | 684.95 | 661.00 | 670.45 | 670.45 | 0.36% | 1,076 |
| Jun 11, 2026 | 690.00 | 690.00 | 651.50 | 668.05 | 668.05 | -1.76% | 1,745 |
| Jun 10, 2026 | 682.15 | 684.80 | 676.00 | 680.00 | 680.00 | -0.32% | 1,433 |
| Jun 9, 2026 | 688.05 | 700.00 | 673.30 | 682.15 | 682.15 | -0.44% | 1,266 |
| Jun 8, 2026 | 673.05 | 689.95 | 670.00 | 685.15 | 685.15 | -1.56% | 1,677 |
| Jun 5, 2026 | 709.90 | 719.80 | 682.00 | 696.00 | 696.00 | 1.07% | 1,833 |
| Jun 4, 2026 | 701.00 | 715.05 | 675.00 | 688.60 | 688.60 | -2.95% | 3,467 |
| Jun 3, 2026 | 702.00 | 745.05 | 702.00 | 709.55 | 709.55 | 1.39% | 5,965 |
| Jun 2, 2026 | 720.00 | 721.05 | 686.60 | 699.85 | 699.85 | -3.35% | 4,877 |
| Jun 1, 2026 | 765.00 | 765.00 | 719.95 | 724.10 | 724.10 | 3.13% | 15,314 |
| May 29, 2026 | 702.00 | 721.00 | 699.00 | 702.15 | 702.15 | 1.17% | 5,731 |
| May 27, 2026 | 700.00 | 709.45 | 687.00 | 694.00 | 694.00 | -0.03% | 1,979 |
| 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 |