Talbros Engineering Limited (BOM:538987)
India
· Delayed Price · Currency is INR 619.45
-20.20 (-3.16%)
At close: Mar 9, 2026
Talbros Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 602.20 | 645.00 | 602.00 | 619.45 | 619.45 | -3.16% | 1,035 |
| Mar 6, 2026 | 673.80 | 673.80 | 638.50 | 639.65 | 639.65 | -1.71% | 548 |
| Mar 5, 2026 | 636.60 | 680.00 | 636.60 | 650.80 | 650.80 | 2.65% | 1,373 |
| Mar 4, 2026 | 642.00 | 642.00 | 620.00 | 634.00 | 634.00 | -1.83% | 840 |
| Mar 2, 2026 | 631.00 | 655.00 | 626.85 | 645.85 | 645.85 | -4.50% | 4,787 |
| Feb 27, 2026 | 685.55 | 692.10 | 672.00 | 676.30 | 676.30 | -1.35% | 1,492 |
| Feb 26, 2026 | 689.00 | 691.00 | 663.00 | 685.55 | 685.55 | 3.21% | 892 |
| Feb 25, 2026 | 671.05 | 682.00 | 660.00 | 664.20 | 664.20 | -0.73% | 1,014 |
| Feb 24, 2026 | 660.15 | 673.40 | 660.15 | 669.10 | 669.10 | 0.07% | 370 |
| Feb 23, 2026 | 682.00 | 702.00 | 665.25 | 668.60 | 668.60 | 0.35% | 2,102 |
| Feb 20, 2026 | 686.00 | 686.00 | 665.00 | 666.30 | 666.30 | -1.30% | 2,457 |
| Feb 19, 2026 | 670.50 | 692.05 | 667.00 | 675.05 | 675.05 | -0.11% | 1,039 |
| Feb 18, 2026 | 698.55 | 698.55 | 672.10 | 675.80 | 675.80 | -1.71% | 679 |
| Feb 17, 2026 | 680.00 | 689.90 | 665.25 | 687.55 | 687.55 | 2.83% | 1,477 |
| Feb 16, 2026 | 713.30 | 713.30 | 655.05 | 668.60 | 668.60 | -2.90% | 2,655 |
| Feb 13, 2026 | 708.00 | 725.50 | 685.00 | 688.55 | 688.55 | -2.32% | 1,384 |
| Feb 12, 2026 | 737.00 | 756.50 | 689.15 | 704.90 | 704.90 | -4.36% | 2,568 |
| Feb 11, 2026 | 750.90 | 766.00 | 730.05 | 737.00 | 737.00 | -0.75% | 4,447 |
| Feb 10, 2026 | 727.00 | 756.00 | 711.20 | 742.60 | 742.60 | 4.51% | 9,140 |
| Feb 9, 2026 | 739.00 | 748.00 | 703.60 | 710.55 | 710.55 | 4.90% | 13,259 |
| Feb 6, 2026 | 681.25 | 701.20 | 650.00 | 677.35 | 677.35 | -0.08% | 4,452 |
| Feb 5, 2026 | 649.95 | 687.00 | 645.05 | 677.90 | 677.90 | 6.01% | 8,853 |
| Feb 4, 2026 | 617.10 | 643.00 | 617.10 | 639.45 | 639.45 | 1.72% | 1,185 |
| Feb 3, 2026 | 607.00 | 633.50 | 607.00 | 628.65 | 628.65 | 4.86% | 536 |
| Feb 2, 2026 | 612.50 | 612.50 | 596.00 | 599.50 | 599.50 | -2.91% | 885 |
| Feb 1, 2026 | 627.20 | 637.00 | 611.05 | 617.50 | 617.50 | -3.08% | 172 |
| Jan 30, 2026 | 606.00 | 645.00 | 588.00 | 637.15 | 637.15 | 7.24% | 2,836 |
| Jan 29, 2026 | 603.85 | 604.00 | 590.00 | 594.15 | 594.15 | -1.61% | 413 |
| Jan 28, 2026 | 614.50 | 614.50 | 600.00 | 603.85 | 603.85 | 0.08% | 409 |
| Jan 27, 2026 | 587.35 | 609.00 | 572.25 | 603.35 | 603.35 | 2.42% | 1,096 |
| Jan 23, 2026 | 594.95 | 594.95 | 583.00 | 589.10 | 589.10 | -0.60% | 305 |
| Jan 22, 2026 | 594.95 | 594.95 | 582.00 | 592.65 | 592.65 | 2.82% | 201 |
| Jan 21, 2026 | 586.05 | 607.50 | 569.95 | 576.40 | 576.40 | -2.64% | 1,267 |
| Jan 20, 2026 | 588.00 | 617.95 | 588.00 | 592.00 | 592.00 | -0.66% | 834 |
| Jan 19, 2026 | 605.95 | 615.90 | 582.05 | 595.95 | 595.95 | -1.65% | 858 |
| Jan 16, 2026 | 619.95 | 619.95 | 601.05 | 605.95 | 605.95 | -0.84% | 536 |
| Jan 14, 2026 | 629.00 | 629.00 | 600.60 | 611.10 | 611.10 | -3.62% | 685 |
| Jan 13, 2026 | 627.00 | 640.90 | 627.00 | 634.05 | 634.05 | 2.27% | 1,399 |
| Jan 12, 2026 | 650.00 | 650.00 | 613.55 | 619.95 | 619.95 | -3.16% | 791 |
| Jan 9, 2026 | 622.00 | 665.00 | 622.00 | 640.15 | 640.15 | -0.74% | 3,247 |
| Jan 8, 2026 | 645.25 | 659.00 | 630.00 | 644.90 | 644.90 | -0.05% | 1,859 |
| Jan 7, 2026 | 626.00 | 665.75 | 621.55 | 645.25 | 645.25 | 3.08% | 3,118 |
| Jan 6, 2026 | 633.00 | 634.00 | 622.00 | 626.00 | 626.00 | -1.44% | 587 |
| Jan 5, 2026 | 634.40 | 677.00 | 632.25 | 635.15 | 635.15 | 0.12% | 2,556 |
| Jan 2, 2026 | 595.00 | 640.00 | 590.00 | 634.40 | 634.40 | 5.92% | 2,490 |
| Jan 1, 2026 | 594.85 | 600.85 | 590.00 | 598.95 | 598.95 | 0.69% | 739 |
| Dec 31, 2025 | 588.00 | 605.00 | 588.00 | 594.85 | 594.85 | -1.03% | 1,035 |
| Dec 30, 2025 | 590.00 | 604.40 | 573.00 | 601.05 | 601.05 | 1.17% | 498 |
| Dec 29, 2025 | 613.00 | 613.00 | 593.00 | 594.10 | 594.10 | -2.81% | 1,291 |
| Dec 26, 2025 | 618.80 | 618.80 | 610.00 | 611.25 | 611.25 | -0.73% | 89 |
| Dec 24, 2025 | 609.75 | 619.70 | 602.15 | 615.75 | 615.75 | 0.98% | 355 |
| Dec 23, 2025 | 611.00 | 621.25 | 606.05 | 609.75 | 609.75 | 0.61% | 130 |
| Dec 22, 2025 | 605.00 | 622.10 | 605.00 | 606.05 | 606.05 | -0.12% | 863 |
| Dec 19, 2025 | 607.05 | 618.50 | 600.25 | 606.80 | 606.80 | -0.04% | 230 |
| Dec 18, 2025 | 613.05 | 613.05 | 593.00 | 607.05 | 607.05 | 1.29% | 356 |
| Dec 17, 2025 | 619.40 | 627.00 | 597.25 | 599.30 | 599.30 | -3.25% | 621 |
| Dec 16, 2025 | 616.00 | 625.90 | 610.00 | 619.40 | 619.40 | 2.32% | 409 |
| Dec 15, 2025 | 616.40 | 616.40 | 597.30 | 605.35 | 605.35 | 0.64% | 114 |
| Dec 12, 2025 | 608.00 | 609.75 | 591.50 | 601.50 | 601.50 | 1.14% | 112 |
| Dec 11, 2025 | 596.00 | 609.00 | 580.00 | 594.70 | 594.70 | 0.45% | 255 |
| Dec 10, 2025 | 599.95 | 599.95 | 590.00 | 592.05 | 592.05 | 0.25% | 366 |
| Dec 9, 2025 | 560.50 | 595.00 | 560.50 | 590.60 | 590.60 | 2.88% | 477 |
| Dec 8, 2025 | 608.35 | 619.50 | 562.10 | 574.05 | 574.05 | -5.64% | 2,902 |
| Dec 5, 2025 | 612.25 | 625.00 | 606.00 | 608.35 | 608.35 | -0.51% | 445 |
| Dec 4, 2025 | 609.05 | 630.50 | 609.05 | 611.45 | 611.45 | -0.19% | 672 |
| Dec 3, 2025 | 658.90 | 658.90 | 605.00 | 612.60 | 612.60 | -4.43% | 1,233 |
| Dec 2, 2025 | 634.10 | 654.70 | 634.10 | 641.00 | 641.00 | -1.47% | 396 |
| Dec 1, 2025 | 664.00 | 664.00 | 650.00 | 650.55 | 650.55 | 0.18% | 1,179 |
| Nov 28, 2025 | 628.80 | 653.50 | 628.00 | 649.35 | 649.35 | 4.50% | 1,236 |
| Nov 27, 2025 | 629.50 | 634.95 | 620.00 | 621.40 | 621.40 | -1.29% | 163 |
| Nov 26, 2025 | 616.60 | 631.70 | 603.15 | 629.50 | 629.50 | 3.28% | 826 |
| Nov 25, 2025 | 604.95 | 614.95 | 600.10 | 609.50 | 609.50 | 1.67% | 996 |
| Nov 24, 2025 | 630.10 | 642.70 | 590.00 | 599.50 | 599.50 | -5.10% | 1,468 |
| Nov 21, 2025 | 640.00 | 647.95 | 624.50 | 631.70 | 631.70 | -2.23% | 1,626 |
| Nov 20, 2025 | 637.00 | 654.90 | 637.00 | 646.10 | 646.10 | 1.94% | 1,269 |
| Nov 19, 2025 | 623.00 | 639.00 | 623.00 | 633.80 | 633.80 | 0.01% | 340 |
| Nov 18, 2025 | 655.00 | 655.00 | 630.00 | 633.75 | 633.75 | -2.01% | 1,113 |
| Nov 17, 2025 | 674.00 | 674.00 | 645.00 | 646.75 | 646.75 | -0.40% | 1,282 |
| Nov 14, 2025 | 656.00 | 662.45 | 645.00 | 649.35 | 649.35 | -1.37% | 1,027 |
| Nov 13, 2025 | 675.00 | 675.00 | 650.00 | 658.40 | 658.40 | -1.73% | 1,117 |
| Nov 12, 2025 | 648.10 | 672.00 | 648.10 | 670.00 | 670.00 | 3.78% | 2,965 |
| Nov 11, 2025 | 657.25 | 675.50 | 642.40 | 645.60 | 645.60 | -3.03% | 4,231 |
| Nov 10, 2025 | 687.45 | 687.45 | 651.00 | 665.80 | 665.80 | 1.33% | 4,644 |
| Nov 7, 2025 | 659.00 | 677.00 | 644.20 | 657.05 | 657.05 | 0.44% | 10,317 |
| Nov 6, 2025 | 625.05 | 669.00 | 625.00 | 654.15 | 654.15 | 5.01% | 21,854 |
| Nov 4, 2025 | 628.90 | 634.60 | 620.00 | 622.95 | 622.95 | 1.27% | 1,753 |
| Nov 3, 2025 | 639.90 | 645.00 | 610.00 | 615.15 | 615.15 | -0.95% | 7,362 |
| Oct 31, 2025 | 610.55 | 629.90 | 610.55 | 621.05 | 621.05 | 0.16% | 667 |
| Oct 30, 2025 | 618.30 | 628.70 | 613.00 | 620.05 | 620.05 | 0.21% | 588 |
| Oct 29, 2025 | 624.45 | 630.00 | 610.20 | 618.75 | 618.75 | -0.92% | 1,055 |
| Oct 28, 2025 | 622.35 | 628.90 | 605.10 | 624.50 | 624.50 | 0.35% | 467 |
| Oct 27, 2025 | 620.00 | 632.00 | 618.00 | 622.35 | 622.35 | 1.01% | 828 |
| Oct 24, 2025 | 638.35 | 638.35 | 610.00 | 616.10 | 616.10 | -0.02% | 500 |
| Oct 23, 2025 | 625.65 | 631.00 | 605.00 | 616.25 | 616.25 | -1.99% | 1,305 |
| Oct 21, 2025 | 628.00 | 635.00 | 619.20 | 628.75 | 628.75 | 1.54% | 986 |
| Oct 20, 2025 | 625.00 | 629.50 | 618.30 | 619.20 | 619.20 | -0.93% | 1,113 |
| Oct 17, 2025 | 616.75 | 629.70 | 614.50 | 625.00 | 625.00 | 1.32% | 660 |
| Oct 16, 2025 | 627.95 | 627.95 | 612.60 | 616.85 | 616.85 | 0.42% | 504 |
| Oct 15, 2025 | 633.00 | 633.00 | 610.00 | 614.25 | 614.25 | -2.08% | 1,469 |
| Oct 14, 2025 | 616.00 | 629.75 | 616.00 | 627.30 | 627.30 | 1.96% | 2,051 |