Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 643.55
+11.55 (1.83%)
At close: Sep 25, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 601.45 | 607.95 | 595.00 | 597.25 | 594.37 | -0.70% | 1,045 |
| Aug 26, 2026 | 598.35 | 606.90 | 598.35 | 601.45 | 598.55 | 0.54% | 817 |
| Aug 25, 2026 | 602.05 | 611.80 | 596.00 | 598.20 | 595.32 | -0.61% | 1,414 |
| Aug 24, 2026 | 605.00 | 614.75 | 596.00 | 601.90 | 599.00 | -0.45% | 2,890 |
| Aug 21, 2026 | 614.05 | 619.30 | 600.00 | 604.60 | 601.69 | -1.50% | 2,944 |
| Aug 20, 2026 | 613.00 | 623.95 | 613.00 | 613.80 | 610.85 | 0.13% | 1,565 |
| Aug 19, 2026 | 612.00 | 628.90 | 609.95 | 613.00 | 610.05 | -0.23% | 5,252 |
| Aug 18, 2026 | 612.05 | 637.50 | 611.00 | 614.40 | 611.44 | -1.40% | 2,007 |
| Aug 17, 2026 | 631.00 | 641.95 | 620.10 | 623.10 | 620.10 | -1.07% | 1,846 |
| Aug 14, 2026 | 620.05 | 640.00 | 601.00 | 629.85 | 626.82 | -7.13% | 11,692 |
| Aug 13, 2026 | 677.00 | 688.00 | 675.00 | 678.20 | 674.93 | 0.18% | 1,243 |
| Aug 12, 2026 | 690.00 | 701.80 | 675.05 | 677.00 | 673.74 | 0.10% | 3,488 |
| Aug 11, 2026 | 678.80 | 683.00 | 675.25 | 676.30 | 673.04 | -0.37% | 2,023 |
| Aug 10, 2026 | 694.95 | 694.95 | 668.00 | 678.80 | 675.53 | -0.80% | 4,946 |
| Aug 7, 2026 | 695.85 | 695.85 | 681.55 | 684.25 | 680.96 | 0.40% | 1,673 |
| Aug 6, 2026 | 697.00 | 698.70 | 680.00 | 681.50 | 678.22 | -0.83% | 2,211 |
| Aug 5, 2026 | 698.45 | 704.75 | 681.00 | 687.20 | 683.89 | 0.62% | 3,460 |
| Aug 4, 2026 | 709.80 | 709.80 | 668.75 | 682.95 | 679.66 | -1.84% | 7,580 |
| Aug 3, 2026 | 709.00 | 720.00 | 694.00 | 695.75 | 692.40 | 0.53% | 19,321 |
| Jul 31, 2026 | 695.50 | 699.00 | 690.10 | 692.05 | 688.72 | 0.07% | 2,573 |
| Jul 30, 2026 | 708.40 | 708.75 | 688.40 | 691.55 | 688.22 | -0.58% | 2,101 |
| Jul 29, 2026 | 686.00 | 716.85 | 686.00 | 695.55 | 692.20 | -0.41% | 680 |
| Jul 28, 2026 | 711.70 | 720.00 | 696.20 | 698.40 | 695.04 | 0.15% | 2,419 |
| Jul 27, 2026 | 707.00 | 707.00 | 686.15 | 697.35 | 693.99 | 0.43% | 586 |
| Jul 24, 2026 | 707.00 | 707.00 | 683.05 | 694.35 | 691.01 | -0.33% | 288 |
| Jul 23, 2026 | 696.10 | 700.70 | 691.05 | 696.65 | 693.30 | 0.02% | 719 |
| Jul 22, 2026 | 696.20 | 700.80 | 692.15 | 696.50 | 693.15 | 0.04% | 1,087 |
| Jul 21, 2026 | 703.95 | 709.00 | 693.60 | 696.20 | 692.85 | -0.99% | 958 |
| Jul 20, 2026 | 702.00 | 705.00 | 695.00 | 703.15 | 699.76 | 0.60% | 3,794 |
| Jul 17, 2026 | 706.90 | 706.90 | 677.20 | 698.95 | 695.59 | -0.42% | 1,537 |