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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	289.05	283.6	283.6	289.05	279.2	41,457
July 31, 2025	275.55	289.05	289.05	290.95	273.55	110,379
July 30, 2025	281.2	280.8	280.8	285.05	277.05	43,036
July 29, 2025	276.15	281.2	281.2	282.1	276.15	39,404
July 28, 2025	283.05	280	280	291	276.35	95,061
July 25, 2025	285.25	283.05	283.05	286.8	282	46,290
July 24, 2025	289.9	285.25	285.25	289.9	284.8	33,935
July 23, 2025	286.35	285.9	285.9	288.15	285.05	32,517
July 22, 2025	288.55	286.35	286.35	289.5	285.05	41,963
July 21, 2025	287	288.35	288.35	292.1	284.15	97,470
July 18, 2025	292.65	287.25	287.25	292.65	286	60,133
July 17, 2025	292.8	290.95	290.95	294.35	290.3	40,776
July 16, 2025	295.2	292.85	292.85	298.5	291.85	72,161
July 15, 2025	289.9	294.45	294.45	297.9	287.6	86,167
July 14, 2025	291.4	287.75	287.75	294.7	285.65	80,582
July 11, 2025	295.95	293.25	293.25	298.9	291.65	59,410
July 10, 2025	291.5	295.95	295.95	302	291.5	78,677
July 09, 2025	294.1	290.95	290.95	296	287.8	76,045
July 08, 2025	296.3	294.1	294.1	298.8	291.05	63,835
July 07, 2025	304.4	296.3	296.3	304.4	292.8	94,706
July 04, 2025	303.65	302.55	302.55	304.95	298.8	81,195
July 03, 2025	296.8	301.75	301.75	304.35	295.95	96,291
July 02, 2025	302.5	296.8	296.8	304.6	295	110,183
July 01, 2025	309	302.2	302.2	311.05	300.35	173,937
June 30, 2025	289.75	302.85	302.85	305.35	289.75	343,761
June 27, 2025	291.85	289.75	289.75	293.85	288.75	79,775
June 26, 2025	294.6	289.75	289.75	294.6	287.8	53,728
June 25, 2025	289.7	292.35	292.35	294	288	85,463
June 24, 2025	290.15	286.75	286.75	295.7	286	112,347
June 23, 2025	285.1	287.95	287.95	289.25	285.05	76,626
June 20, 2025	283.15	290.5	290.5	292.5	283.1	84,237
June 19, 2025	292.15	283.15	283.15	295.6	280.6	140,996

Talbros Automotive Components Limited (TALBROAUTO.NS) NSE