Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 277.65
-4.80 (-1.70%)
Feb 19, 2026, 2:10 PM IST
NSE:TALBROAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 282.90 | 286.90 | 281.55 | 282.45 | 282.45 | -0.63% | 40,039 |
| Feb 17, 2026 | 277.00 | 285.45 | 277.00 | 284.25 | 284.25 | 2.05% | 45,152 |
| Feb 16, 2026 | 282.00 | 286.35 | 277.60 | 278.55 | 278.55 | -1.87% | 81,222 |
| Feb 13, 2026 | 280.00 | 288.45 | 278.95 | 283.85 | 283.85 | -0.04% | 103,560 |
| Feb 12, 2026 | 286.85 | 287.20 | 276.85 | 283.95 | 283.95 | -0.79% | 123,296 |
| Feb 11, 2026 | 286.40 | 293.20 | 283.00 | 286.20 | 286.20 | -0.07% | 141,758 |
| Feb 10, 2026 | 286.90 | 289.85 | 283.55 | 286.40 | 286.40 | -0.17% | 90,090 |
| Feb 9, 2026 | 275.05 | 288.00 | 274.00 | 286.90 | 286.90 | 4.88% | 191,461 |
| Feb 6, 2026 | 293.90 | 294.90 | 270.10 | 273.55 | 273.55 | -2.93% | 1,076,062 |
| Feb 5, 2026 | 264.00 | 284.00 | 262.55 | 281.80 | 281.80 | 5.40% | 214,493 |
| Feb 4, 2026 | 258.20 | 268.50 | 258.20 | 267.35 | 267.35 | 1.71% | 39,517 |
| Feb 3, 2026 | 270.00 | 270.00 | 255.35 | 262.85 | 262.85 | 2.16% | 50,355 |
| Feb 2, 2026 | 252.00 | 261.45 | 252.00 | 257.30 | 257.30 | 0.53% | 40,632 |
| Feb 1, 2026 | 256.80 | 269.30 | 253.55 | 255.95 | 255.95 | -0.33% | 72,823 |
| Jan 30, 2026 | 241.00 | 265.00 | 240.35 | 256.80 | 256.80 | 5.61% | 75,926 |
| Jan 29, 2026 | 251.90 | 253.00 | 241.00 | 243.15 | 243.15 | -2.27% | 61,076 |
| Jan 28, 2026 | 239.00 | 254.20 | 236.60 | 248.80 | 248.80 | 5.13% | 109,138 |
| Jan 27, 2026 | 243.00 | 247.00 | 232.85 | 236.65 | 236.65 | -3.94% | 107,980 |
| Jan 23, 2026 | 252.75 | 254.10 | 243.10 | 246.35 | 246.35 | -2.53% | 55,590 |
| Jan 22, 2026 | 251.85 | 255.70 | 250.20 | 252.75 | 252.75 | 0.86% | 64,181 |
| Jan 21, 2026 | 236.00 | 255.00 | 235.00 | 250.60 | 250.60 | 5.87% | 211,721 |
| Jan 20, 2026 | 244.00 | 245.95 | 235.10 | 236.70 | 236.70 | -3.88% | 155,098 |
| Jan 19, 2026 | 263.30 | 266.80 | 245.00 | 246.25 | 246.25 | -9.48% | 305,114 |
| Jan 16, 2026 | 275.20 | 277.05 | 270.00 | 272.05 | 272.05 | -1.40% | 42,342 |
| Jan 14, 2026 | 263.00 | 283.45 | 262.50 | 275.90 | 275.90 | 3.60% | 74,904 |
| Jan 13, 2026 | 266.10 | 268.70 | 264.00 | 266.30 | 266.30 | 0.28% | 25,888 |
| Jan 12, 2026 | 267.00 | 270.60 | 263.30 | 265.55 | 265.55 | -1.61% | 63,213 |
| Jan 9, 2026 | 273.60 | 279.90 | 268.65 | 269.90 | 269.90 | -2.33% | 68,174 |
| Jan 8, 2026 | 267.00 | 283.10 | 264.00 | 276.35 | 276.35 | 2.94% | 193,435 |
| Jan 7, 2026 | 269.15 | 271.65 | 266.80 | 268.45 | 268.45 | -0.94% | 50,986 |
| Jan 6, 2026 | 273.00 | 273.95 | 269.00 | 271.00 | 271.00 | -1.06% | 51,800 |
| Jan 5, 2026 | 276.50 | 278.40 | 272.00 | 273.90 | 273.90 | -0.87% | 55,432 |
| Jan 2, 2026 | 277.25 | 280.00 | 270.00 | 276.30 | 276.30 | 0.53% | 172,064 |
| Jan 1, 2026 | 273.70 | 277.90 | 271.80 | 274.85 | 274.85 | -0.04% | 34,457 |
| Dec 31, 2025 | 273.30 | 277.50 | 273.10 | 274.95 | 274.95 | 0.60% | 40,476 |
| Dec 30, 2025 | 275.15 | 275.15 | 272.00 | 273.30 | 273.30 | -0.67% | 31,093 |
| Dec 29, 2025 | 276.00 | 278.70 | 269.60 | 275.15 | 275.15 | -0.65% | 129,987 |
| Dec 26, 2025 | 283.15 | 284.85 | 276.10 | 276.95 | 276.95 | -2.19% | 54,303 |
| Dec 24, 2025 | 282.85 | 286.20 | 281.00 | 283.15 | 283.15 | 0.11% | 52,669 |
| Dec 23, 2025 | 283.50 | 285.25 | 281.00 | 282.85 | 282.85 | 0.02% | 72,768 |
| Dec 22, 2025 | 279.05 | 285.85 | 278.25 | 282.80 | 282.80 | 1.67% | 55,925 |
| Dec 19, 2025 | 276.50 | 280.50 | 275.60 | 278.15 | 278.15 | 0.60% | 27,909 |
| Dec 18, 2025 | 283.05 | 283.05 | 273.90 | 276.50 | 276.50 | -0.84% | 41,683 |
| Dec 17, 2025 | 286.25 | 287.70 | 278.00 | 278.85 | 278.85 | -3.56% | 48,135 |
| Dec 16, 2025 | 285.75 | 297.00 | 283.15 | 289.15 | 289.15 | 1.19% | 155,645 |
| Dec 15, 2025 | 279.20 | 286.70 | 279.20 | 285.75 | 285.75 | 1.78% | 41,042 |
| Dec 12, 2025 | 282.95 | 284.80 | 280.00 | 280.75 | 280.75 | -0.37% | 40,826 |
| Dec 11, 2025 | 280.00 | 285.00 | 277.55 | 281.80 | 281.80 | 0.50% | 33,395 |
| Dec 10, 2025 | 280.60 | 286.05 | 278.50 | 280.40 | 280.40 | -0.27% | 33,812 |
| Dec 9, 2025 | 278.60 | 285.45 | 269.85 | 281.15 | 281.15 | 0.41% | 103,506 |