Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 705.10
-5.15 (-0.73%)
At close: Jul 3, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |