Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 246.66
+3.35 (1.38%)
Apr 2, 2026, 3:29 PM IST
NSE:TALBROAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 240.00 | 251.39 | 235.10 | 246.66 | 246.66 | 1.38% | 60,841 |
| Apr 1, 2026 | 244.71 | 247.39 | 236.25 | 243.31 | 243.31 | 4.97% | 95,574 |
| Mar 30, 2026 | 230.30 | 240.00 | 228.00 | 231.80 | 231.80 | -0.52% | 211,034 |
| Mar 27, 2026 | 240.00 | 240.95 | 229.00 | 233.00 | 233.00 | -2.47% | 103,432 |
| Mar 25, 2026 | 224.05 | 262.80 | 224.00 | 238.90 | 238.90 | 6.63% | 1,002,139 |
| Mar 24, 2026 | 230.00 | 233.00 | 219.90 | 224.05 | 224.05 | -0.16% | 158,243 |
| Mar 23, 2026 | 236.00 | 236.00 | 223.00 | 224.40 | 224.40 | -5.14% | 77,837 |
| Mar 20, 2026 | 239.35 | 248.85 | 233.60 | 236.55 | 236.55 | 0.64% | 248,692 |
| Mar 19, 2026 | 238.90 | 242.10 | 232.35 | 235.05 | 235.05 | -4.33% | 70,386 |
| Mar 18, 2026 | 233.00 | 249.80 | 233.00 | 245.70 | 245.70 | 4.60% | 97,164 |
| Mar 17, 2026 | 237.10 | 243.20 | 231.85 | 234.90 | 234.90 | -1.32% | 91,650 |
| Mar 16, 2026 | 246.05 | 246.60 | 234.90 | 238.05 | 238.05 | -3.88% | 136,280 |
| Mar 13, 2026 | 249.00 | 249.90 | 244.25 | 247.65 | 247.65 | -1.61% | 45,812 |
| Mar 12, 2026 | 236.35 | 253.90 | 236.35 | 251.70 | 251.70 | 3.94% | 136,075 |
| Mar 11, 2026 | 245.05 | 248.80 | 241.00 | 242.15 | 242.15 | -1.96% | 50,230 |
| Mar 10, 2026 | 244.55 | 252.00 | 237.60 | 247.00 | 247.00 | 0.88% | 109,863 |
| Mar 9, 2026 | 239.85 | 252.30 | 229.95 | 244.85 | 244.85 | 1.62% | 166,282 |
| Mar 6, 2026 | 245.65 | 246.90 | 240.30 | 240.95 | 240.95 | -1.57% | 45,021 |
| Mar 5, 2026 | 242.75 | 249.95 | 240.55 | 244.80 | 244.80 | 0.84% | 41,151 |
| Mar 4, 2026 | 251.90 | 251.90 | 241.00 | 242.75 | 242.75 | -4.20% | 65,161 |
| Mar 2, 2026 | 247.00 | 256.00 | 245.05 | 253.40 | 253.40 | -2.39% | 81,350 |
| Feb 27, 2026 | 258.00 | 263.30 | 258.00 | 259.60 | 259.60 | -0.52% | 36,495 |
| Feb 26, 2026 | 265.50 | 266.00 | 257.40 | 260.95 | 260.95 | -1.94% | 100,681 |
| Feb 25, 2026 | 265.80 | 271.70 | 264.00 | 266.10 | 266.10 | 0.87% | 57,530 |
| Feb 24, 2026 | 272.15 | 274.90 | 261.55 | 263.80 | 263.80 | -4.61% | 61,571 |
| Feb 23, 2026 | 274.70 | 278.15 | 269.10 | 276.55 | 276.55 | 1.28% | 72,173 |
| Feb 20, 2026 | 272.35 | 276.60 | 272.25 | 273.05 | 273.05 | -1.07% | 36,690 |
| Feb 19, 2026 | 280.25 | 284.00 | 275.00 | 276.00 | 276.00 | -2.28% | 46,598 |
| 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 |