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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Talbros Automotive Components Limited (TALBROAUTO.NS) NSE