Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 293.30
+16.20 (5.85%)
Sep 8, 2025, 3:30 PM IST
NSE:TALBROAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 287.30 | 295.00 | 285.25 | 292.60 | 292.60 | 5.59% | 373,126 |
| Sep 5, 2025 | 269.15 | 289.35 | 266.25 | 277.10 | 277.10 | 3.36% | 228,731 |
| Sep 4, 2025 | 274.00 | 277.45 | 264.40 | 268.10 | 268.10 | -0.35% | 129,951 |
| Sep 3, 2025 | 265.90 | 273.70 | 265.30 | 269.05 | 269.05 | 1.59% | 94,222 |
| Sep 2, 2025 | 261.40 | 270.95 | 261.40 | 264.85 | 264.85 | 1.32% | 99,544 |
| Sep 1, 2025 | 262.00 | 264.95 | 257.00 | 261.40 | 261.40 | 0.71% | 62,303 |
| Aug 29, 2025 | 263.00 | 264.45 | 258.90 | 259.55 | 259.55 | -0.75% | 28,056 |
| Aug 28, 2025 | 260.65 | 268.00 | 256.40 | 261.50 | 261.50 | 0.33% | 54,057 |
| Aug 26, 2025 | 262.30 | 266.15 | 259.00 | 260.65 | 260.65 | -1.62% | 53,309 |
| Aug 25, 2025 | 270.50 | 272.60 | 264.00 | 264.95 | 264.95 | -1.65% | 80,315 |
| Aug 22, 2025 | 273.95 | 275.70 | 268.30 | 269.40 | 269.40 | -1.80% | 60,461 |
| Aug 21, 2025 | 278.90 | 279.25 | 273.05 | 274.35 | 274.35 | -0.96% | 57,728 |
| Aug 20, 2025 | 278.00 | 284.60 | 271.95 | 277.00 | 277.00 | -0.32% | 203,820 |
| Aug 19, 2025 | 271.80 | 280.00 | 265.05 | 277.90 | 277.90 | 1.74% | 204,235 |
| Aug 18, 2025 | 251.00 | 276.55 | 251.00 | 273.15 | 273.15 | 10.21% | 373,904 |
| Aug 14, 2025 | 249.45 | 252.35 | 246.20 | 247.85 | 247.85 | -0.64% | 49,061 |
| Aug 13, 2025 | 255.00 | 259.65 | 248.15 | 249.45 | 249.45 | -2.88% | 113,071 |
| Aug 12, 2025 | 260.00 | 261.55 | 256.25 | 256.85 | 256.85 | -0.94% | 50,699 |
| Aug 11, 2025 | 265.80 | 265.80 | 256.00 | 259.30 | 259.30 | -1.35% | 106,083 |
| Aug 8, 2025 | 281.10 | 282.00 | 259.60 | 262.85 | 262.85 | -6.49% | 336,470 |
| Aug 7, 2025 | 291.00 | 291.00 | 276.20 | 281.10 | 281.10 | -2.83% | 68,998 |
| Aug 6, 2025 | 284.30 | 296.50 | 281.80 | 289.30 | 289.30 | 1.24% | 105,255 |
| Aug 5, 2025 | 285.70 | 291.15 | 285.10 | 285.75 | 285.75 | -0.68% | 30,713 |
| Aug 4, 2025 | 281.25 | 293.15 | 281.25 | 287.70 | 287.70 | 1.45% | 69,934 |
| 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 |