Talbros Automotive Components Limited (NSE:TALBROAUTO)
India · Delayed Price · Currency is INR 323.75
-6.40 (-1.94%)
May 8, 2026, 3:29 PM IST
NSE:TALBROAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |