Talbros Automotive Components Limited - TALBROAUTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	278.6	281.15	281.15	285.45	269.85	103,506
December 08, 2025	285.5	280	280	285.5	276.35	48,344
December 05, 2025	281.5	285.2	285.2	287	279.7	72,443
December 04, 2025	280.05	281.75	281.75	284.9	278	61,753
December 03, 2025	284.75	280.95	280.95	285.35	279.5	62,968
December 02, 2025	289.85	284.65	284.65	291.7	283.05	64,838
December 01, 2025	279.55	288.75	288.75	290	276.2	136,738
November 28, 2025	284.7	279.8	279.8	286.8	279	57,038
November 27, 2025	278.05	282.65	282.65	285.55	278	92,631
November 26, 2025	280.2	278.65	278.65	280.8	275	73,599
November 25, 2025	264.95	278.35	278.35	280.7	264	150,755
November 24, 2025	276.15	264.45	264.45	278.25	263	122,849
November 21, 2025	276.75	278.85	278.85	280.5	272.4	79,435
November 19, 2025	282.75	281.65	281.65	283.4	272.35	116,621
November 18, 2025	285	281.75	281.75	285	278	79,139
November 17, 2025	280.05	284.45	284.45	289.75	279.8	89,615
November 14, 2025	275	280.05	280.05	284.35	271.2	124,721
November 13, 2025	290.8	275.5	275.5	293.1	271	176,898
November 12, 2025	285.2	289.65	289.65	292	284	59,689
November 11, 2025	285	288.4	288.4	292	282	84,926
November 10, 2025	291.7	284.9	284.9	292.15	282.5	57,100
November 07, 2025	287	291	291	293.15	280.85	66,504
November 06, 2025	290.05	287.2	287.2	292.45	281.05	91,499
November 04, 2025	295.95	290.65	290.65	296.25	289.8	52,458
November 03, 2025	291.3	294.75	294.75	297.4	287.65	102,045
October 31, 2025	296.3	293	293	299	292.5	58,537
October 30, 2025	295.9	298.2	298.2	300.6	293.1	67,076
October 29, 2025	297.8	295	295	298.55	294.1	49,012
October 28, 2025	290.25	298.3	298.3	300.95	289.3	150,526
October 27, 2025	293.4	289.1	289.1	294.45	288	49,905
October 24, 2025	292.75	291.9	291.9	298.45	290.5	73,904
October 23, 2025	302.55	293.55	293.55	304.65	291.05	116,584
October 21, 2025	306.5	302.55	302.55	307.7	300	43,860
October 20, 2025	302.7	304.8	304.8	312.25	296.3	468,976
October 17, 2025	287	299.9	299.9	308	287	502,040
October 16, 2025	286.7	294.6	294.6	299.35	285.55	313,500
October 15, 2025	280.05	283.5	283.5	286.25	280.05	70,143
October 14, 2025	283.15	281.75	281.75	286.65	280.15	78,343
October 13, 2025	288.25	284.35	284.35	291	283.15	83,552
October 10, 2025	287.4	292.05	292.05	297.5	287.35	144,331
October 09, 2025	286	287.4	287.4	295	278.9	139,214
October 08, 2025	291.9	285.6	285.6	293.7	283.35	91,491
October 07, 2025	292.2	289.3	289.3	294.95	288.1	93,406
October 06, 2025	301.3	292.75	292.75	301.3	292	78,364
October 03, 2025	296	297.9	297.9	299.6	294.05	122,365
October 01, 2025	295.9	299.9	299.9	302.05	295.85	124,486
September 30, 2025	302.4	293.8	293.8	303.55	292.5	130,670
September 29, 2025	298.35	302.45	302.45	307.9	296.2	173,089
September 26, 2025	301.05	296.55	296.55	309.25	292.2	348,908
September 25, 2025	312.35	297.25	297.25	326	295.7	1.01M
September 24, 2025	309.3	312.35	312.35	314.9	303.1	288,278
September 23, 2025	308.9	310.7	310.7	316	308.9	356,698
September 22, 2025	293.5	306.45	306.45	315	293.45	768,219
September 19, 2025	293.75	292.65	292.65	296.5	291.05	76,536
September 18, 2025	296.9	293.75	293.75	298.3	291.25	163,354
September 17, 2025	293.5	294.75	294.75	301.6	292.35	104,032
September 16, 2025	297.9	292.8	292.8	299.5	291	131,586
September 15, 2025	297.1	297.35	297.35	303.4	293.4	125,148
September 12, 2025	298.95	298.5	298.5	305.9	296.5	101,292
September 11, 2025	297.7	297.55	297.55	307.7	294.85	1.12M

Talbros Automotive Components Limited (TALBROAUTO.NS) NSE