Talbros Automotive Components Limited (BOM:505160)
India
· Delayed Price · Currency is INR 240.35
-4.20 (-1.72%)
At close: Mar 6, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 237.25 | 251.45 | 230.00 | 245.70 | 245.70 | 2.23% | 4,613 |
| Mar 6, 2026 | 240.20 | 244.00 | 240.00 | 240.35 | 240.35 | -1.72% | 1,407 |
| Mar 5, 2026 | 242.15 | 248.60 | 241.00 | 244.55 | 244.55 | 0.89% | 1,706 |
| Mar 4, 2026 | 246.85 | 249.50 | 240.60 | 242.40 | 242.40 | -3.83% | 1,452 |
| Mar 2, 2026 | 256.00 | 256.00 | 240.85 | 252.05 | 252.05 | -3.02% | 2,509 |
| Feb 27, 2026 | 260.80 | 263.10 | 258.00 | 259.90 | 259.90 | -0.65% | 2,009 |
| Feb 26, 2026 | 267.30 | 267.30 | 257.70 | 261.60 | 261.60 | -1.84% | 1,687 |
| Feb 25, 2026 | 265.00 | 270.90 | 264.50 | 266.50 | 266.50 | 0.68% | 788 |
| Feb 24, 2026 | 269.35 | 273.15 | 262.50 | 264.70 | 264.70 | -4.37% | 1,951 |
| Feb 23, 2026 | 273.95 | 277.95 | 269.65 | 276.80 | 276.80 | 1.04% | 4,102 |
| Feb 20, 2026 | 268.65 | 275.70 | 268.65 | 273.95 | 273.95 | -0.49% | 859 |
| Feb 19, 2026 | 283.30 | 283.50 | 274.80 | 275.30 | 275.30 | -2.89% | 1,675 |
| Feb 18, 2026 | 288.00 | 288.00 | 282.00 | 283.50 | 283.50 | -0.58% | 846 |
| Feb 17, 2026 | 279.95 | 285.30 | 279.95 | 285.15 | 285.15 | 2.24% | 1,048 |
| Feb 16, 2026 | 281.75 | 284.70 | 278.10 | 278.90 | 278.90 | -1.86% | 1,070 |
| Feb 13, 2026 | 280.00 | 288.45 | 280.00 | 284.20 | 284.20 | 0.05% | 4,404 |
| Feb 12, 2026 | 289.60 | 289.60 | 277.00 | 284.05 | 284.05 | -2.17% | 2,941 |
| Feb 11, 2026 | 285.05 | 293.90 | 282.85 | 290.35 | 290.35 | 1.22% | 6,403 |
| Feb 10, 2026 | 286.50 | 289.00 | 282.70 | 286.85 | 286.85 | 0.23% | 1,547 |
| Feb 9, 2026 | 276.35 | 288.50 | 274.60 | 286.20 | 286.20 | 5.26% | 6,786 |
| Feb 6, 2026 | 297.05 | 297.05 | 270.30 | 271.90 | 271.90 | -3.65% | 79,423 |
| Feb 5, 2026 | 251.45 | 284.90 | 251.45 | 282.20 | 282.20 | 5.65% | 13,134 |
| Feb 4, 2026 | 261.05 | 268.95 | 260.15 | 267.10 | 267.10 | 1.71% | 1,691 |
| Feb 3, 2026 | 272.35 | 272.35 | 255.85 | 262.60 | 262.60 | 2.00% | 1,848 |
| Feb 2, 2026 | 257.40 | 261.65 | 254.15 | 257.45 | 257.45 | 0.25% | 2,836 |
| Feb 1, 2026 | 255.65 | 269.05 | 254.10 | 256.80 | 256.80 | 1.86% | 2,096 |
| Jan 30, 2026 | 243.20 | 260.00 | 241.65 | 252.10 | 252.10 | 3.47% | 1,436 |
| Jan 29, 2026 | 250.00 | 250.00 | 241.50 | 243.65 | 243.65 | -2.48% | 1,083 |
| Jan 28, 2026 | 240.00 | 253.65 | 236.10 | 249.85 | 249.85 | 5.94% | 3,193 |
| Jan 27, 2026 | 243.20 | 243.20 | 234.00 | 235.85 | 235.85 | -4.65% | 3,538 |
| Jan 23, 2026 | 253.05 | 253.05 | 244.00 | 247.35 | 247.35 | -2.16% | 4,439 |
| Jan 22, 2026 | 252.20 | 254.65 | 250.35 | 252.80 | 252.80 | 1.04% | 1,741 |
| Jan 21, 2026 | 236.90 | 253.90 | 234.25 | 250.20 | 250.20 | 5.70% | 9,192 |
| Jan 20, 2026 | 244.70 | 244.90 | 236.00 | 236.70 | 236.70 | -3.96% | 9,196 |
| Jan 19, 2026 | 265.00 | 265.00 | 245.00 | 246.45 | 246.45 | -9.08% | 22,519 |
| Jan 16, 2026 | 279.90 | 279.90 | 270.00 | 271.05 | 271.05 | -3.08% | 3,144 |
| Jan 14, 2026 | 265.35 | 284.20 | 263.30 | 279.65 | 279.65 | 5.25% | 2,102 |
| Jan 13, 2026 | 266.00 | 268.80 | 263.65 | 265.70 | 265.70 | -0.09% | 1,437 |
| Jan 12, 2026 | 266.00 | 270.65 | 263.30 | 265.95 | 265.95 | -1.37% | 2,890 |
| Jan 9, 2026 | 273.75 | 279.15 | 269.30 | 269.65 | 269.65 | -2.34% | 1,589 |
| Jan 8, 2026 | 267.00 | 282.75 | 265.00 | 276.10 | 276.10 | 2.68% | 9,022 |
| Jan 7, 2026 | 270.00 | 270.20 | 267.25 | 268.90 | 268.90 | -0.61% | 1,453 |
| Jan 6, 2026 | 273.85 | 273.90 | 268.75 | 270.55 | 270.55 | -1.21% | 1,924 |
| Jan 5, 2026 | 274.05 | 277.65 | 270.80 | 273.85 | 273.85 | -0.89% | 1,981 |
| Jan 2, 2026 | 275.20 | 279.45 | 267.45 | 276.30 | 276.30 | 0.31% | 13,013 |
| Jan 1, 2026 | 273.95 | 277.00 | 272.30 | 275.45 | 275.45 | 0.44% | 1,439 |
| Dec 31, 2025 | 272.95 | 277.10 | 272.95 | 274.25 | 274.25 | 0.16% | 3,632 |
| Dec 30, 2025 | 282.00 | 282.00 | 272.10 | 273.80 | 273.80 | -0.44% | 2,075 |
| Dec 29, 2025 | 275.65 | 278.05 | 270.00 | 275.00 | 275.00 | -0.70% | 4,429 |
| Dec 26, 2025 | 277.50 | 284.25 | 275.20 | 276.95 | 276.95 | -2.22% | 4,678 |
| Dec 24, 2025 | 281.00 | 285.30 | 281.00 | 283.25 | 283.25 | 0.09% | 1,772 |
| Dec 23, 2025 | 283.00 | 285.55 | 281.00 | 283.00 | 283.00 | - | 1,127 |
| Dec 22, 2025 | 277.65 | 285.60 | 277.65 | 283.00 | 283.00 | 1.20% | 1,184 |
| Dec 19, 2025 | 277.10 | 281.20 | 275.85 | 279.65 | 279.65 | 1.25% | 2,569 |
| Dec 18, 2025 | 285.40 | 285.40 | 275.05 | 276.20 | 276.20 | -1.29% | 2,466 |
| Dec 17, 2025 | 287.35 | 287.75 | 277.60 | 279.80 | 279.80 | -3.18% | 1,745 |
| Dec 16, 2025 | 284.65 | 295.00 | 284.15 | 289.00 | 289.00 | 1.19% | 7,979 |
| Dec 15, 2025 | 275.70 | 286.15 | 275.70 | 285.60 | 285.60 | 1.78% | 643 |
| Dec 12, 2025 | 286.75 | 286.75 | 280.25 | 280.60 | 280.60 | -0.12% | 1,672 |
| Dec 11, 2025 | 278.95 | 284.75 | 278.40 | 280.95 | 280.95 | 0.34% | 1,347 |
| Dec 10, 2025 | 281.45 | 284.00 | 278.80 | 280.00 | 280.00 | -0.16% | 1,202 |
| Dec 9, 2025 | 277.60 | 284.95 | 269.95 | 280.45 | 280.45 | 0.56% | 3,731 |
| Dec 8, 2025 | 282.70 | 282.70 | 277.00 | 278.90 | 278.90 | -2.24% | 3,248 |
| Dec 5, 2025 | 281.40 | 286.35 | 279.55 | 285.30 | 285.30 | 0.78% | 3,095 |
| Dec 4, 2025 | 281.25 | 284.25 | 278.90 | 283.10 | 283.10 | 0.77% | 1,582 |
| Dec 3, 2025 | 284.80 | 284.80 | 278.95 | 280.95 | 280.95 | -1.27% | 6,728 |
| Dec 2, 2025 | 288.95 | 291.00 | 283.00 | 284.55 | 284.55 | -1.69% | 4,397 |
| Dec 1, 2025 | 280.85 | 290.00 | 277.90 | 289.45 | 289.45 | 3.45% | 2,981 |
| Nov 28, 2025 | 285.95 | 285.95 | 279.15 | 279.80 | 279.80 | -0.97% | 4,011 |
| Nov 27, 2025 | 279.35 | 285.15 | 279.35 | 282.55 | 282.55 | 2.50% | 4,170 |
| Nov 26, 2025 | 276.75 | 280.05 | 275.35 | 275.65 | 275.65 | -0.92% | 5,741 |
| Nov 25, 2025 | 264.55 | 280.00 | 264.55 | 278.20 | 278.20 | 5.32% | 8,175 |
| Nov 24, 2025 | 273.30 | 277.40 | 263.50 | 264.15 | 264.15 | -5.39% | 6,969 |
| Nov 21, 2025 | 278.30 | 279.90 | 272.05 | 279.20 | 279.20 | 1.07% | 5,156 |
| Nov 20, 2025 | 280.70 | 281.90 | 275.95 | 276.25 | 276.25 | -1.92% | 1,984 |
| Nov 19, 2025 | 280.40 | 282.90 | 272.50 | 281.65 | 281.45 | 0.45% | 14,770 |
| Nov 18, 2025 | 285.80 | 285.80 | 278.00 | 280.40 | 280.20 | -1.49% | 1,521 |
| Nov 17, 2025 | 280.05 | 289.00 | 280.05 | 284.65 | 284.45 | 1.73% | 3,738 |
| Nov 14, 2025 | 274.95 | 283.75 | 271.35 | 279.80 | 279.60 | 1.51% | 7,291 |
| Nov 13, 2025 | 290.00 | 294.60 | 271.20 | 275.65 | 275.45 | -4.95% | 6,979 |
| Nov 12, 2025 | 284.70 | 292.65 | 284.50 | 290.00 | 289.79 | 0.55% | 4,609 |
| Nov 11, 2025 | 284.45 | 291.60 | 281.65 | 288.40 | 288.20 | 1.21% | 1,335 |
| Nov 10, 2025 | 289.00 | 290.70 | 282.95 | 284.95 | 284.75 | -1.69% | 2,842 |
| Nov 7, 2025 | 288.30 | 291.40 | 281.45 | 289.85 | 289.64 | 0.80% | 5,516 |
| Nov 6, 2025 | 290.60 | 291.95 | 281.80 | 287.55 | 287.35 | -1.10% | 6,806 |
| Nov 4, 2025 | 295.30 | 295.30 | 290.00 | 290.75 | 290.54 | -1.09% | 1,436 |
| Nov 3, 2025 | 288.20 | 296.45 | 288.20 | 293.95 | 293.74 | 0.39% | 3,179 |
| Oct 31, 2025 | 298.20 | 298.20 | 292.25 | 292.80 | 292.59 | -1.84% | 899 |
| Oct 30, 2025 | 297.00 | 299.90 | 293.55 | 298.30 | 298.09 | 0.95% | 2,067 |
| Oct 29, 2025 | 298.30 | 298.30 | 294.05 | 295.50 | 295.29 | -1.05% | 1,100 |
| Oct 28, 2025 | 291.15 | 300.40 | 291.15 | 298.65 | 298.44 | 3.45% | 11,081 |
| Oct 27, 2025 | 292.75 | 293.10 | 288.45 | 288.70 | 288.49 | -0.93% | 2,109 |
| Oct 24, 2025 | 294.10 | 297.00 | 290.75 | 291.40 | 291.19 | -0.92% | 3,114 |
| Oct 23, 2025 | 302.75 | 304.50 | 290.65 | 294.10 | 293.89 | -3.00% | 9,554 |
| Oct 21, 2025 | 311.85 | 311.85 | 299.75 | 303.20 | 302.98 | -0.67% | 2,367 |
| Oct 20, 2025 | 303.85 | 312.90 | 297.80 | 305.25 | 305.03 | 1.68% | 17,493 |
| Oct 17, 2025 | 295.35 | 308.00 | 295.35 | 300.20 | 299.99 | 1.57% | 25,195 |
| Oct 16, 2025 | 288.00 | 299.55 | 287.85 | 295.55 | 295.34 | 4.09% | 15,038 |
| Oct 15, 2025 | 282.15 | 285.70 | 280.55 | 283.95 | 283.75 | 0.64% | 2,551 |
| Oct 14, 2025 | 284.45 | 285.95 | 280.25 | 282.15 | 281.95 | -0.81% | 4,030 |