Talbros Automotive Components Limited (BOM:505160)
India
· Delayed Price · Currency is INR 312.05
+17.40 (5.91%)
At close: Apr 28, 2026
BOM:505160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 291.10 | 317.25 | 291.10 | 312.05 | 312.05 | 5.91% | 40,806 |
| Apr 27, 2026 | 276.00 | 298.80 | 276.00 | 294.65 | 294.65 | 6.05% | 20,243 |
| Apr 24, 2026 | 281.40 | 282.25 | 276.60 | 277.85 | 277.85 | -0.94% | 2,008 |
| Apr 23, 2026 | 276.95 | 282.00 | 275.45 | 280.50 | 280.50 | 0.92% | 3,512 |
| Apr 22, 2026 | 282.95 | 282.95 | 276.70 | 277.95 | 277.95 | -1.00% | 2,522 |
| Apr 21, 2026 | 283.00 | 285.00 | 278.45 | 280.75 | 280.75 | -0.46% | 4,172 |
| Apr 20, 2026 | 280.05 | 282.50 | 272.15 | 282.05 | 282.05 | 2.68% | 4,329 |
| Apr 17, 2026 | 271.05 | 279.55 | 270.85 | 274.70 | 274.70 | 2.02% | 5,664 |
| Apr 16, 2026 | 266.50 | 272.20 | 265.10 | 269.25 | 269.25 | 0.69% | 3,343 |
| Apr 15, 2026 | 270.00 | 272.65 | 265.75 | 267.40 | 267.40 | 0.66% | 3,993 |
| Apr 13, 2026 | 264.00 | 270.85 | 255.55 | 265.65 | 265.65 | -0.15% | 3,273 |
| Apr 10, 2026 | 258.40 | 275.70 | 258.40 | 266.05 | 266.05 | 3.12% | 9,201 |
| Apr 9, 2026 | 254.55 | 262.45 | 251.40 | 258.00 | 258.00 | 1.55% | 5,933 |
| Apr 8, 2026 | 255.00 | 267.05 | 251.40 | 254.05 | 254.05 | 1.68% | 9,632 |
| Apr 7, 2026 | 246.00 | 250.10 | 245.00 | 249.85 | 249.85 | 1.48% | 5,700 |
| Apr 6, 2026 | 249.00 | 249.45 | 241.95 | 246.20 | 246.20 | -0.83% | 3,462 |
| Apr 2, 2026 | 235.95 | 250.95 | 235.25 | 248.25 | 248.25 | 1.89% | 5,565 |
| Apr 1, 2026 | 240.35 | 247.50 | 237.00 | 243.65 | 243.65 | 5.13% | 2,723 |
| Mar 30, 2026 | 229.85 | 239.90 | 226.50 | 231.75 | 231.75 | -0.64% | 9,535 |
| Mar 27, 2026 | 244.70 | 244.70 | 229.15 | 233.25 | 233.25 | -2.06% | 8,334 |
| Mar 25, 2026 | 224.30 | 261.50 | 224.00 | 238.15 | 238.15 | 6.17% | 41,365 |
| Mar 24, 2026 | 234.40 | 234.40 | 220.00 | 224.30 | 224.30 | -0.13% | 13,208 |
| Mar 23, 2026 | 231.95 | 231.95 | 223.40 | 224.60 | 224.60 | -5.09% | 6,332 |
| Mar 20, 2026 | 233.00 | 248.00 | 233.00 | 236.65 | 236.65 | 0.64% | 5,290 |
| Mar 19, 2026 | 238.80 | 242.35 | 233.85 | 235.15 | 235.15 | -4.20% | 10,948 |
| Mar 18, 2026 | 238.45 | 248.50 | 238.45 | 245.45 | 245.45 | 4.69% | 1,944 |
| Mar 17, 2026 | 238.40 | 242.90 | 232.25 | 234.45 | 234.45 | -2.15% | 5,804 |
| Mar 16, 2026 | 243.05 | 243.05 | 235.00 | 239.60 | 239.60 | -3.02% | 4,829 |
| Mar 13, 2026 | 246.55 | 249.90 | 244.85 | 247.05 | 247.05 | -2.14% | 1,995 |
| Mar 12, 2026 | 236.90 | 253.00 | 235.00 | 252.45 | 252.45 | 4.10% | 4,168 |
| Mar 11, 2026 | 247.20 | 248.20 | 241.10 | 242.50 | 242.50 | -1.62% | 703 |
| Mar 10, 2026 | 245.00 | 247.80 | 237.30 | 246.50 | 246.50 | 0.33% | 4,982 |
| 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 |