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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	317.45	299.1	299.1	321.7	292.85	585,606
September 09, 2025	294	307.95	307.95	314	286.5	690,262
September 08, 2025	287.3	292.6	292.6	295	285.25	373,132
September 05, 2025	269.15	277.1	277.1	289.35	266.25	228,656
September 04, 2025	274	268.1	268.1	277.45	264.4	129,992
September 03, 2025	265.9	269.05	269.05	273.7	265.3	94,230
September 02, 2025	261.4	264.85	264.85	270.95	261.4	99,544
September 01, 2025	262	261.4	261.4	264.95	257	62,303
August 29, 2025	263	259.55	259.55	264.45	258.9	28,056
August 28, 2025	260.65	261.5	261.5	268	256.4	54,057
August 26, 2025	262.3	260.65	260.65	266.15	259	53,325
August 25, 2025	270.5	264.95	264.95	272.6	264	80,315
August 22, 2025	273.95	269.4	269.4	275.7	268.3	60,461
August 21, 2025	278.9	274.35	274.35	279.25	273.05	57,728
August 20, 2025	278	277	277	284.6	271.95	203,820
August 19, 2025	271.8	277.9	277.9	280	265.05	204,235
August 18, 2025	251	273.15	273.15	276.55	251	374,020
August 14, 2025	249.45	247.85	247.85	252.35	246.2	49,061
August 13, 2025	255	249.45	249.45	259.65	248.15	115,532
August 12, 2025	260	256.85	256.85	261.55	256.25	50,699
August 11, 2025	265.8	259.3	259.3	265.8	256	106,083
August 08, 2025	281.1	262.85	262.85	282	259.6	336,300
August 07, 2025	291	281.1	281.1	291	276.2	68,998
August 06, 2025	284.3	289.3	289.3	296.5	281.8	105,255
August 05, 2025	285.7	285.75	285.75	291.15	285.1	30,713
August 04, 2025	281.25	287.7	287.7	293.15	281.25	69,934

Talbros Automotive Components Limited (TALBROAUTO.NS) NSE