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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	272.35	273.05	273.05	276.6	272.25	36,707
February 19, 2026	280.25	276	276	284	275	46,407
February 18, 2026	282.9	282.45	282.45	286.9	281.55	40,080
February 17, 2026	277	284.25	284.25	285.45	277	45,412
February 16, 2026	282	278.55	278.55	286.35	277.6	81,228
February 13, 2026	280	283.85	283.85	288.45	278.95	103,641
February 12, 2026	286.85	283.95	283.95	287.2	276.85	123,670
February 11, 2026	286.4	286.2	286.2	293.2	283	142,043
February 10, 2026	286.9	286.4	286.4	289.85	283.55	90,159
February 09, 2026	275.05	286.9	286.9	288	274	191,493
February 06, 2026	293.9	273.55	273.55	294.9	270.1	1.08M
February 05, 2026	264	281.8	281.8	284	262.55	215,487
February 04, 2026	258.2	267.35	267.35	268.5	258.2	40,393
February 03, 2026	270	262.85	262.85	270	255.35	50,375
February 02, 2026	252	257.3	257.3	261.45	252	41,096
February 01, 2026	256.8	255.95	255.95	269.3	253.55	72,823
January 30, 2026	241	256.8	256.8	265	240.35	75,926
January 29, 2026	251.9	243.15	243.15	253	241	61,631
January 28, 2026	239	248.8	248.8	254.2	236.6	109,119
January 27, 2026	243	236.65	236.65	247	232.85	107,980
January 23, 2026	252.75	249.3	249.3	254.1	243.1	55,619
January 22, 2026	251.85	252.75	252.75	255.7	250.2	64,511
January 21, 2026	236	250.6	250.6	255	235	211,721
January 20, 2026	244	236.7	236.7	245.95	235.1	155,098
January 19, 2026	263.3	246.25	246.25	266.8	245	305,114
January 16, 2026	275.2	272.05	272.05	277.05	270	42,388
January 14, 2026	263	275.9	275.9	283.45	262.5	74,816
January 13, 2026	266.1	266.3	266.3	268.7	264	26,237
January 12, 2026	267	265.55	265.55	270.6	263.3	63,216
January 09, 2026	273.6	269.9	269.9	279.9	268.65	68,184
January 08, 2026	267	276.35	276.35	283.1	264	193,435
January 07, 2026	269.15	268.45	268.45	271.65	266.8	50,986
January 06, 2026	273	271	271	273.95	269	52,155
January 05, 2026	276.5	273.9	273.9	278.4	272	55,442
January 02, 2026	277.25	276.3	276.3	280	270	172,111
January 01, 2026	273.7	274.85	274.85	277.9	271.8	34,458
December 31, 2025	273.3	274.95	274.95	277.5	273.1	40,828
December 30, 2025	275.15	273.3	273.3	275.15	272	31,097
December 29, 2025	276	275.15	275.15	278.7	269.6	129,987
December 26, 2025	283.15	276.95	276.95	284.85	276.1	54,303
December 24, 2025	282.85	283.15	283.15	286.2	281	52,722
December 23, 2025	283.5	282.85	282.85	285.25	281	72,808
December 22, 2025	279.05	282.8	282.8	285.85	278.25	56,065
December 19, 2025	276.5	278.15	278.15	280.5	275.6	27,963
December 18, 2025	283.05	276.5	276.5	283.05	273.9	41,683
December 17, 2025	286.25	278.85	278.85	287.7	278	48,986
December 16, 2025	285.75	289.15	289.15	297	283.15	155,645
December 15, 2025	279.2	285.75	285.75	286.7	279.2	41,042
December 12, 2025	282.95	280.75	280.75	284.8	280	40,826
December 11, 2025	280	281.8	281.8	285	277.55	33,404
December 10, 2025	280.6	280.4	280.4	286.05	278.5	33,885
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

Talbros Automotive Components Limited (TALBROAUTO.NS) NSE