Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 350.00
-4.30 (-1.21%)
Jun 5, 2026, 3:29 PM IST
NSE:TALBROAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 324.75 | 342.20 | 315.20 | 327.80 | 327.80 | 0.95% | 183,695 |
| May 8, 2026 | 330.00 | 337.00 | 323.10 | 324.70 | 324.70 | -1.65% | 85,836 |
| May 7, 2026 | 324.55 | 333.00 | 324.50 | 330.15 | 330.15 | 1.27% | 102,078 |
| May 6, 2026 | 336.75 | 344.05 | 324.85 | 326.00 | 326.00 | -3.21% | 158,123 |
| May 5, 2026 | 327.90 | 350.15 | 324.80 | 336.80 | 336.80 | 1.66% | 298,584 |
| May 4, 2026 | 338.75 | 341.00 | 326.90 | 331.30 | 331.30 | -0.41% | 237,597 |
| Apr 30, 2026 | 317.01 | 335.00 | 317.01 | 332.65 | 332.65 | 3.67% | 595,846 |
| Apr 29, 2026 | 316.45 | 332.94 | 307.23 | 320.87 | 320.87 | 2.86% | 635,073 |
| Apr 28, 2026 | 290.20 | 317.49 | 290.20 | 311.96 | 311.96 | 5.62% | 567,338 |
| Apr 27, 2026 | 277.00 | 299.00 | 277.00 | 295.37 | 295.37 | 6.33% | 378,470 |
| Apr 24, 2026 | 279.55 | 283.18 | 275.60 | 277.78 | 277.78 | -1.21% | 59,719 |
| Apr 23, 2026 | 274.00 | 283.00 | 274.00 | 281.18 | 281.18 | 1.22% | 68,111 |
| Apr 22, 2026 | 279.95 | 283.00 | 276.55 | 277.79 | 277.79 | -0.77% | 32,596 |
| Apr 21, 2026 | 282.25 | 286.00 | 278.67 | 279.95 | 279.95 | -0.52% | 90,688 |
| Apr 20, 2026 | 276.99 | 282.60 | 272.00 | 281.41 | 281.41 | 2.10% | 120,954 |
| Apr 17, 2026 | 272.00 | 280.00 | 270.01 | 275.62 | 275.62 | 1.76% | 104,521 |
| Apr 16, 2026 | 266.71 | 272.00 | 265.00 | 270.86 | 270.86 | 1.56% | 57,488 |
| Apr 15, 2026 | 270.00 | 272.08 | 265.00 | 266.71 | 266.71 | 0.34% | 102,144 |
| Apr 13, 2026 | 261.00 | 270.43 | 256.10 | 265.80 | 265.80 | 0.04% | 85,382 |
| Apr 10, 2026 | 257.10 | 276.89 | 257.10 | 265.70 | 265.70 | 2.81% | 326,649 |
| Apr 9, 2026 | 255.91 | 262.79 | 250.04 | 258.44 | 258.44 | 1.78% | 92,188 |
| Apr 8, 2026 | 259.00 | 269.00 | 251.20 | 253.91 | 253.91 | 1.89% | 148,057 |
| Apr 7, 2026 | 248.70 | 251.50 | 243.61 | 249.20 | 249.20 | 1.10% | 71,197 |
| Apr 6, 2026 | 245.00 | 248.90 | 241.52 | 246.50 | 246.50 | -0.06% | 53,624 |
| 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 |