Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 408.50
-3.85 (-0.93%)
Jul 22, 2026, 3:29 PM IST
NSE:TALBROAUTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 410.00 | 414.75 | 399.00 | 407.60 | 407.60 | -1.15% | 104,621 |
| Jul 21, 2026 | 420.00 | 424.00 | 407.05 | 412.35 | 412.35 | -1.01% | 91,333 |
| Jul 20, 2026 | 406.45 | 425.00 | 404.65 | 416.55 | 416.55 | 2.83% | 204,365 |
| Jul 17, 2026 | 403.80 | 409.85 | 388.00 | 405.10 | 405.10 | 1.49% | 141,816 |
| Jul 16, 2026 | 395.00 | 406.00 | 388.40 | 399.15 | 399.15 | 1.32% | 117,990 |
| Jul 15, 2026 | 392.90 | 403.00 | 389.85 | 393.95 | 393.95 | 1.19% | 132,639 |
| Jul 14, 2026 | 402.05 | 402.10 | 384.75 | 389.30 | 389.30 | -3.63% | 173,835 |
| Jul 13, 2026 | 408.00 | 410.70 | 399.10 | 403.95 | 403.95 | -1.02% | 133,147 |
| Jul 10, 2026 | 411.00 | 415.80 | 405.85 | 408.10 | 408.10 | -0.17% | 115,964 |
| Jul 9, 2026 | 406.75 | 416.75 | 406.00 | 408.80 | 408.80 | 0.50% | 100,838 |
| Jul 8, 2026 | 401.85 | 417.80 | 397.00 | 406.75 | 406.75 | 1.19% | 310,607 |
| Jul 7, 2026 | 411.15 | 417.85 | 396.00 | 401.95 | 401.95 | -2.24% | 199,835 |
| Jul 6, 2026 | 413.70 | 424.65 | 409.10 | 411.15 | 411.15 | -0.23% | 181,940 |
| Jul 3, 2026 | 431.00 | 433.40 | 408.15 | 412.10 | 412.10 | -4.20% | 383,252 |
| Jul 2, 2026 | 432.30 | 435.00 | 418.10 | 430.15 | 430.15 | 0.99% | 288,028 |
| Jul 1, 2026 | 417.55 | 432.50 | 416.00 | 425.95 | 425.95 | 2.01% | 383,997 |
| Jun 30, 2026 | 418.75 | 426.00 | 407.60 | 417.55 | 417.55 | 0.36% | 404,972 |
| Jun 29, 2026 | 407.00 | 419.40 | 403.55 | 416.05 | 416.05 | 2.35% | 701,401 |
| Jun 25, 2026 | 392.00 | 429.90 | 387.00 | 406.50 | 406.50 | 5.27% | 2,670,461 |
| Jun 24, 2026 | 381.65 | 400.00 | 380.00 | 386.15 | 386.15 | 2.30% | 1,204,673 |
| Jun 23, 2026 | 362.00 | 385.00 | 360.55 | 377.45 | 377.45 | 4.04% | 370,840 |
| Jun 22, 2026 | 369.90 | 371.10 | 361.05 | 362.80 | 362.80 | 0.65% | 187,371 |
| Jun 19, 2026 | 354.10 | 366.00 | 350.00 | 360.45 | 360.45 | 1.81% | 137,375 |
| Jun 18, 2026 | 362.45 | 367.00 | 350.35 | 354.05 | 354.05 | -1.21% | 159,555 |
| Jun 17, 2026 | 358.25 | 364.05 | 356.95 | 358.40 | 358.40 | 0.31% | 122,513 |
| Jun 16, 2026 | 365.65 | 373.45 | 355.75 | 357.30 | 357.30 | -2.06% | 173,302 |
| Jun 15, 2026 | 374.05 | 385.85 | 360.15 | 364.80 | 364.80 | 1.40% | 381,398 |
| Jun 12, 2026 | 361.95 | 362.90 | 353.65 | 359.75 | 359.75 | 0.81% | 124,310 |
| Jun 11, 2026 | 348.80 | 360.00 | 334.45 | 356.85 | 356.85 | 1.46% | 179,471 |
| Jun 10, 2026 | 360.05 | 363.95 | 348.15 | 351.70 | 351.70 | -2.32% | 127,064 |
| Jun 9, 2026 | 367.95 | 379.70 | 355.40 | 360.05 | 360.05 | -0.68% | 522,707 |
| Jun 8, 2026 | 345.00 | 369.00 | 343.05 | 362.50 | 362.50 | 3.35% | 429,217 |
| Jun 5, 2026 | 352.50 | 356.75 | 343.00 | 350.75 | 350.75 | -1.00% | 199,616 |
| Jun 4, 2026 | 349.10 | 366.00 | 347.70 | 354.30 | 354.30 | 0.38% | 156,435 |
| Jun 3, 2026 | 340.20 | 357.85 | 330.25 | 352.95 | 352.95 | 3.10% | 227,685 |
| Jun 2, 2026 | 338.60 | 348.40 | 334.95 | 342.35 | 342.35 | -0.33% | 91,878 |
| Jun 1, 2026 | 345.35 | 352.90 | 341.00 | 343.50 | 343.50 | -0.54% | 143,005 |
| May 29, 2026 | 347.00 | 365.50 | 342.65 | 345.35 | 345.35 | -0.82% | 325,491 |
| May 27, 2026 | 345.20 | 357.15 | 345.20 | 348.20 | 348.20 | -0.11% | 128,361 |
| May 26, 2026 | 350.00 | 364.60 | 345.50 | 348.60 | 348.60 | -1.62% | 300,435 |
| May 25, 2026 | 367.40 | 372.00 | 350.85 | 354.35 | 354.35 | -1.31% | 701,253 |
| May 22, 2026 | 321.70 | 372.80 | 318.50 | 359.05 | 359.05 | 12.36% | 3,541,558 |
| May 21, 2026 | 345.00 | 360.00 | 317.00 | 319.55 | 319.55 | -2.38% | 2,154,994 |
| May 20, 2026 | 325.30 | 330.00 | 316.85 | 327.35 | 327.35 | -0.95% | 146,574 |
| May 19, 2026 | 320.80 | 348.00 | 320.00 | 330.50 | 330.50 | 2.93% | 370,217 |
| May 18, 2026 | 320.00 | 324.00 | 312.55 | 321.10 | 321.10 | -0.37% | 69,048 |
| May 15, 2026 | 329.00 | 330.30 | 318.90 | 322.30 | 322.30 | -1.51% | 84,453 |
| May 14, 2026 | 338.50 | 338.55 | 319.10 | 327.25 | 327.25 | -1.93% | 107,564 |
| May 13, 2026 | 310.00 | 341.35 | 310.00 | 333.70 | 333.70 | 6.70% | 422,202 |
| May 12, 2026 | 325.15 | 334.35 | 308.05 | 312.75 | 312.75 | -4.59% | 120,151 |