Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 468.20
+1.30 (0.28%)
Sep 24, 2026, 11:54 AM IST
NSE:TALBROAUTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 460.00 | 483.20 | 458.55 | 468.70 | - | 0.39% | 139,822 |
| Sep 23, 2026 | 474.70 | 482.60 | 465.15 | 466.90 | 466.90 | -1.77% | 206,297 |
| Sep 22, 2026 | 466.00 | 485.80 | 464.55 | 475.30 | 475.30 | 1.71% | 342,284 |
| Sep 21, 2026 | 482.00 | 485.80 | 462.20 | 467.30 | 467.30 | -1.97% | 382,592 |
| Sep 18, 2026 | 442.00 | 480.80 | 437.50 | 476.70 | 476.70 | 9.54% | 1,960,823 |
| Sep 17, 2026 | 420.80 | 442.00 | 418.40 | 435.20 | 435.20 | 3.92% | 360,775 |
| Sep 16, 2026 | 419.85 | 429.45 | 410.05 | 418.80 | 418.80 | -0.59% | 207,967 |
| Sep 15, 2026 | 425.00 | 443.45 | 418.00 | 421.30 | 421.30 | -0.58% | 454,628 |
| Sep 11, 2026 | 418.00 | 427.20 | 414.90 | 423.75 | 423.75 | 0.98% | 164,443 |
| Sep 10, 2026 | 417.35 | 422.90 | 415.00 | 420.20 | 419.65 | -0.06% | 72,274 |
| Sep 9, 2026 | 420.10 | 426.90 | 417.05 | 420.45 | 419.90 | -0.84% | 106,061 |
| Sep 8, 2026 | 431.80 | 431.80 | 420.00 | 424.00 | 423.45 | -1.81% | 150,372 |
| Sep 7, 2026 | 416.00 | 441.85 | 411.85 | 431.80 | 431.23 | 5.90% | 1,798,087 |
| Sep 4, 2026 | 412.15 | 413.45 | 401.50 | 407.75 | 407.22 | -1.07% | 76,183 |
| Sep 3, 2026 | 409.95 | 417.00 | 409.40 | 412.15 | 411.61 | 1.17% | 75,093 |
| Sep 2, 2026 | 410.55 | 417.00 | 405.00 | 407.40 | 406.87 | -0.83% | 74,903 |
| Sep 1, 2026 | 414.00 | 418.00 | 406.30 | 410.80 | 410.26 | -0.15% | 82,813 |
| Aug 31, 2026 | 400.00 | 414.00 | 394.50 | 411.40 | 410.86 | 2.50% | 170,040 |
| Aug 28, 2026 | 407.00 | 418.20 | 398.10 | 401.35 | 400.82 | -1.79% | 186,335 |
| Aug 27, 2026 | 407.10 | 415.00 | 400.10 | 408.65 | 408.12 | 0.38% | 177,405 |
| Aug 26, 2026 | 409.40 | 416.20 | 403.95 | 407.10 | 406.57 | -0.56% | 118,236 |
| Aug 25, 2026 | 421.25 | 421.25 | 407.15 | 409.40 | 408.86 | -2.15% | 82,064 |
| Aug 24, 2026 | 411.40 | 423.80 | 411.40 | 418.40 | 417.85 | 1.21% | 181,409 |
| Aug 21, 2026 | 412.00 | 416.00 | 405.90 | 413.40 | 412.86 | 0.34% | 99,745 |
| Aug 20, 2026 | 423.10 | 428.15 | 409.00 | 412.00 | 411.46 | -2.61% | 291,141 |
| Aug 19, 2026 | 426.95 | 430.45 | 420.00 | 423.05 | 422.50 | -0.91% | 142,451 |
| Aug 18, 2026 | 423.50 | 430.60 | 420.50 | 426.95 | 426.39 | 0.83% | 77,394 |
| Aug 17, 2026 | 423.65 | 434.00 | 420.05 | 423.45 | 422.90 | 0.94% | 190,674 |
| Aug 14, 2026 | 422.00 | 431.20 | 414.65 | 419.50 | 418.95 | -0.51% | 129,290 |
| Aug 13, 2026 | 420.00 | 429.30 | 417.80 | 421.65 | 421.10 | 1.03% | 130,287 |
| Aug 12, 2026 | 409.25 | 436.00 | 405.00 | 417.35 | 416.80 | 1.81% | 273,558 |
| Aug 11, 2026 | 425.00 | 425.05 | 407.20 | 409.95 | 409.41 | -2.87% | 141,590 |
| Aug 10, 2026 | 442.00 | 451.60 | 403.55 | 422.05 | 421.50 | -3.94% | 1,061,425 |
| Aug 7, 2026 | 436.40 | 444.00 | 433.00 | 439.35 | 438.77 | 0.54% | 120,445 |
| Aug 6, 2026 | 449.85 | 449.85 | 433.10 | 437.00 | 436.43 | -0.30% | 343,827 |
| Aug 5, 2026 | 416.00 | 442.00 | 416.00 | 438.30 | 437.73 | 5.55% | 529,904 |
| Aug 4, 2026 | 417.45 | 433.90 | 411.00 | 415.25 | 414.71 | -0.57% | 212,022 |
| Aug 3, 2026 | 417.00 | 424.00 | 410.50 | 417.65 | 417.10 | 2.43% | 180,850 |
| Jul 31, 2026 | 399.00 | 411.00 | 399.00 | 407.75 | 407.22 | 2.18% | 109,588 |
| Jul 30, 2026 | 398.10 | 401.85 | 393.65 | 399.05 | 398.53 | 0.24% | 76,151 |
| Jul 29, 2026 | 396.00 | 400.80 | 391.80 | 398.10 | 397.58 | 0.87% | 75,481 |
| Jul 28, 2026 | 386.85 | 396.05 | 380.70 | 394.65 | 394.13 | 2.02% | 123,175 |
| Jul 27, 2026 | 399.00 | 406.40 | 384.65 | 386.85 | 386.34 | -1.25% | 192,371 |
| Jul 24, 2026 | 390.00 | 396.00 | 386.95 | 391.75 | 391.24 | -0.87% | 94,804 |
| Jul 23, 2026 | 401.10 | 410.10 | 393.30 | 395.20 | 394.68 | -3.04% | 89,981 |
| Jul 22, 2026 | 410.00 | 414.75 | 399.00 | 407.60 | 407.07 | -1.15% | 104,621 |
| Jul 21, 2026 | 420.00 | 424.00 | 407.05 | 412.35 | 411.81 | -1.01% | 91,333 |
| Jul 20, 2026 | 406.45 | 425.00 | 404.65 | 416.55 | 416.00 | 2.83% | 204,365 |
| Jul 17, 2026 | 403.80 | 409.85 | 388.00 | 405.10 | 404.57 | 1.49% | 141,816 |
| Jul 16, 2026 | 395.00 | 406.00 | 388.40 | 399.15 | 398.63 | 1.32% | 117,990 |