Talbros Engineering Limited (BOM:538987)
India · Delayed Price · Currency is INR 629.85
-48.35 (-7.13%)
At close: Aug 14, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |