Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 283.60
-5.45 (-1.89%)
Aug 1, 2025, 3:30 PM IST
NSE:TALBROAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 289.05 | 289.05 | 279.20 | 283.60 | 283.60 | -1.89% | 41,457 |
| Jul 31, 2025 | 275.55 | 290.95 | 273.55 | 289.05 | 289.05 | 2.94% | 110,370 |
| Jul 30, 2025 | 281.20 | 285.05 | 277.05 | 280.80 | 280.80 | -0.14% | 43,036 |
| Jul 29, 2025 | 276.15 | 282.10 | 276.15 | 281.20 | 281.20 | 0.43% | 39,404 |
| Jul 28, 2025 | 283.05 | 291.00 | 276.35 | 280.00 | 280.00 | -1.08% | 95,567 |
| Jul 25, 2025 | 285.25 | 286.80 | 282.00 | 283.05 | 283.05 | -0.77% | 46,290 |
| Jul 24, 2025 | 289.90 | 289.90 | 284.80 | 285.25 | 285.25 | -0.23% | 33,935 |
| Jul 23, 2025 | 286.35 | 288.15 | 285.05 | 285.90 | 285.90 | -0.16% | 32,517 |
| Jul 22, 2025 | 288.55 | 289.50 | 285.05 | 286.35 | 286.35 | -0.69% | 41,963 |
| Jul 21, 2025 | 287.00 | 292.10 | 284.15 | 288.35 | 288.35 | 0.38% | 97,470 |
| Jul 18, 2025 | 292.65 | 292.65 | 286.00 | 287.25 | 287.25 | -1.27% | 60,133 |
| Jul 17, 2025 | 292.80 | 294.35 | 290.30 | 290.95 | 290.95 | -0.65% | 40,787 |
| Jul 16, 2025 | 295.20 | 298.50 | 291.85 | 292.85 | 292.85 | -0.54% | 72,161 |
| Jul 15, 2025 | 289.90 | 297.90 | 287.60 | 294.45 | 294.45 | 2.33% | 86,167 |
| Jul 14, 2025 | 291.40 | 294.70 | 285.65 | 287.75 | 287.75 | -1.88% | 80,582 |
| Jul 11, 2025 | 295.95 | 298.90 | 291.65 | 293.25 | 293.25 | -0.91% | 59,410 |
| Jul 10, 2025 | 291.50 | 302.00 | 291.50 | 295.95 | 295.95 | 1.72% | 78,677 |
| Jul 9, 2025 | 294.10 | 296.00 | 287.80 | 290.95 | 290.95 | -1.07% | 76,045 |
| Jul 8, 2025 | 296.30 | 298.80 | 291.05 | 294.10 | 294.10 | -0.74% | 63,835 |
| Jul 7, 2025 | 304.40 | 304.40 | 292.80 | 296.30 | 296.30 | -2.07% | 94,706 |
| Jul 4, 2025 | 303.65 | 304.95 | 298.80 | 302.55 | 302.55 | 0.27% | 81,195 |
| Jul 3, 2025 | 296.80 | 304.35 | 295.95 | 301.75 | 301.75 | 1.67% | 96,291 |
| Jul 2, 2025 | 302.50 | 304.60 | 295.00 | 296.80 | 296.80 | -1.79% | 110,183 |
| Jul 1, 2025 | 309.00 | 311.05 | 300.35 | 302.20 | 302.20 | -0.21% | 173,937 |
| Jun 30, 2025 | 289.75 | 305.35 | 289.75 | 302.85 | 302.85 | 4.52% | 343,761 |
| Jun 27, 2025 | 291.85 | 293.85 | 288.75 | 289.75 | 289.75 | - | 79,775 |
| Jun 26, 2025 | 294.60 | 294.60 | 287.80 | 289.75 | 289.75 | -0.89% | 53,728 |
| Jun 25, 2025 | 289.70 | 294.00 | 288.00 | 292.35 | 292.35 | 1.95% | 85,463 |
| Jun 24, 2025 | 290.15 | 295.70 | 286.00 | 286.75 | 286.75 | -0.42% | 112,347 |
| Jun 23, 2025 | 285.10 | 289.25 | 285.05 | 287.95 | 287.95 | -0.88% | 76,634 |
| Jun 20, 2025 | 283.15 | 292.50 | 283.10 | 290.50 | 290.50 | 2.60% | 84,237 |
| Jun 19, 2025 | 292.15 | 295.60 | 280.60 | 283.15 | 283.15 | -3.58% | 140,996 |
| Jun 18, 2025 | 296.75 | 299.45 | 291.00 | 293.65 | 293.65 | -1.04% | 113,488 |
| Jun 17, 2025 | 296.05 | 303.00 | 293.00 | 296.75 | 296.75 | 0.29% | 154,315 |
| Jun 16, 2025 | 297.25 | 302.95 | 294.40 | 295.90 | 295.90 | -2.34% | 217,877 |
| Jun 13, 2025 | 299.00 | 310.00 | 290.55 | 303.00 | 303.00 | 2.92% | 1,034,179 |
| Jun 12, 2025 | 308.00 | 312.00 | 293.05 | 294.40 | 294.40 | -3.79% | 264,695 |
| Jun 11, 2025 | 318.00 | 323.00 | 304.00 | 306.00 | 306.00 | 2.39% | 1,582,430 |
| Jun 10, 2025 | 287.90 | 301.80 | 286.10 | 298.85 | 298.85 | 4.38% | 351,504 |
| Jun 9, 2025 | 286.80 | 288.45 | 282.05 | 286.30 | 286.30 | 0.30% | 106,932 |
| Jun 6, 2025 | 287.60 | 290.80 | 283.00 | 285.45 | 285.45 | -0.75% | 79,331 |
| Jun 5, 2025 | 296.00 | 296.00 | 286.10 | 287.60 | 287.60 | -1.86% | 90,520 |
| Jun 4, 2025 | 289.95 | 294.50 | 285.60 | 293.05 | 293.05 | 1.44% | 113,300 |
| Jun 3, 2025 | 296.55 | 298.95 | 286.00 | 288.90 | 288.90 | -1.95% | 116,778 |
| Jun 2, 2025 | 284.00 | 302.00 | 283.50 | 294.65 | 294.65 | 2.88% | 369,958 |
| May 30, 2025 | 291.90 | 294.15 | 284.00 | 286.40 | 286.40 | -1.55% | 118,461 |
| May 29, 2025 | 291.00 | 294.40 | 287.05 | 290.90 | 290.90 | -0.56% | 101,120 |
| May 28, 2025 | 288.95 | 302.95 | 285.50 | 292.55 | 292.55 | 3.54% | 509,837 |
| May 27, 2025 | 298.00 | 298.00 | 281.50 | 282.55 | 282.55 | -5.80% | 373,749 |
| May 26, 2025 | 304.95 | 310.00 | 297.00 | 299.95 | 299.95 | -1.41% | 316,567 |