NSE - Delayed Quote INR
Talbros Automotive Components Limited (TALBROAUTO.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 5, 2024 | 304.50 | 308.55 | 301.35 | 304.75 | 304.75 | 47,155 |
Nov 4, 2024 | 314.10 | 314.10 | 303.10 | 305.45 | 305.45 | 70,801 |
Nov 1, 2024 | 312.25 | 312.25 | 312.25 | 312.25 | 312.25 | - |
Oct 31, 2024 | 308.00 | 314.75 | 308.00 | 312.25 | 312.25 | 41,071 |
Oct 30, 2024 | 301.45 | 320.00 | 300.55 | 312.85 | 312.85 | 136,278 |
Oct 29, 2024 | 299.95 | 310.85 | 299.10 | 301.20 | 301.20 | 136,972 |
Oct 28, 2024 | 298.45 | 300.05 | 290.50 | 297.15 | 297.15 | 117,918 |
Oct 25, 2024 | 306.65 | 306.70 | 293.45 | 297.80 | 297.80 | 109,061 |
Oct 24, 2024 | 312.00 | 314.05 | 305.00 | 305.85 | 305.85 | 70,558 |
Oct 23, 2024 | 306.70 | 316.90 | 301.00 | 309.85 | 309.85 | 232,566 |
Oct 22, 2024 | 302.00 | 342.00 | 294.00 | 313.80 | 313.80 | 2,581,567 |
Oct 21, 2024 | 305.15 | 312.00 | 292.25 | 293.30 | 293.30 | 106,867 |
Oct 18, 2024 | 312.85 | 312.85 | 301.15 | 305.15 | 305.15 | 85,797 |
Oct 17, 2024 | 318.00 | 318.00 | 304.10 | 308.65 | 308.65 | 102,537 |
Oct 16, 2024 | 311.85 | 319.70 | 309.00 | 316.80 | 316.80 | 99,211 |
Oct 15, 2024 | 317.15 | 318.15 | 310.00 | 311.85 | 311.85 | 62,357 |
Oct 14, 2024 | 319.95 | 323.80 | 315.00 | 317.05 | 317.05 | 53,719 |
Oct 11, 2024 | 323.30 | 324.10 | 316.60 | 319.55 | 319.55 | 45,710 |
Oct 10, 2024 | 326.70 | 327.80 | 321.00 | 323.30 | 323.30 | 52,341 |
Oct 9, 2024 | 325.00 | 329.85 | 323.30 | 326.45 | 326.45 | 72,767 |
Oct 8, 2024 | 301.80 | 325.00 | 299.00 | 321.55 | 321.55 | 94,345 |
Oct 7, 2024 | 315.05 | 326.05 | 300.00 | 301.80 | 301.80 | 169,071 |
Oct 4, 2024 | 320.85 | 331.45 | 312.00 | 317.35 | 317.35 | 102,508 |
Oct 3, 2024 | 320.60 | 330.00 | 320.00 | 320.85 | 320.85 | 114,273 |
Oct 1, 2024 | 331.30 | 336.65 | 329.50 | 331.70 | 331.70 | 62,242 |
Sep 30, 2024 | 335.10 | 338.80 | 329.10 | 331.30 | 331.30 | 68,154 |
Sep 27, 2024 | 337.00 | 339.20 | 333.00 | 333.95 | 333.95 | 55,973 |
Sep 26, 2024 | 339.00 | 339.80 | 334.80 | 335.55 | 335.55 | 43,846 |
Sep 25, 2024 | 342.00 | 348.00 | 336.45 | 337.85 | 337.85 | 68,039 |
Sep 24, 2024 | 354.00 | 354.00 | 338.10 | 341.30 | 341.30 | 128,551 |
Sep 23, 2024 | 340.10 | 351.05 | 335.40 | 347.65 | 347.65 | 115,160 |
Sep 20, 2024 | 339.25 | 342.95 | 334.10 | 340.10 | 340.10 | 88,175 |
Sep 19, 2024 | 341.50 | 343.55 | 331.60 | 334.75 | 334.75 | 94,233 |
Sep 18, 2024 | 338.55 | 342.65 | 335.50 | 337.45 | 337.45 | 88,744 |
Sep 17, 2024 | 0.50 Dividend | |||||
Sep 17, 2024 | 337.50 | 337.50 | 331.55 | 336.05 | 336.05 | 70,827 |
Sep 16, 2024 | 338.80 | 340.10 | 331.10 | 333.00 | 332.50 | 90,609 |
Sep 13, 2024 | 345.25 | 345.30 | 335.00 | 335.85 | 335.35 | 136,014 |
Sep 12, 2024 | 343.80 | 349.40 | 341.00 | 345.65 | 345.13 | 136,257 |
Sep 11, 2024 | 334.70 | 349.00 | 328.30 | 341.65 | 341.14 | 342,510 |
Sep 10, 2024 | 329.00 | 336.00 | 328.50 | 331.80 | 331.30 | 107,544 |
Sep 9, 2024 | 339.00 | 339.00 | 325.00 | 328.20 | 327.71 | 136,076 |
Sep 6, 2024 | 343.90 | 345.65 | 336.00 | 337.30 | 336.79 | 172,344 |
Sep 5, 2024 | 342.80 | 350.20 | 341.00 | 343.90 | 343.38 | 105,520 |
Sep 4, 2024 | 334.75 | 344.05 | 334.00 | 340.75 | 340.24 | 139,371 |
Sep 3, 2024 | 344.00 | 344.95 | 338.15 | 339.85 | 339.34 | 85,074 |
Sep 2, 2024 | 351.10 | 352.50 | 341.00 | 342.00 | 341.49 | 125,301 |
Aug 30, 2024 | 347.00 | 352.80 | 343.25 | 350.35 | 349.82 | 107,372 |
Aug 29, 2024 | 352.95 | 356.00 | 343.00 | 345.70 | 345.18 | 200,186 |
Aug 28, 2024 | 352.00 | 359.95 | 348.00 | 351.95 | 351.42 | 163,246 |
Aug 27, 2024 | 350.75 | 357.40 | 349.80 | 351.95 | 351.42 | 129,736 |
Aug 26, 2024 | 365.00 | 369.90 | 349.45 | 350.75 | 350.22 | 245,138 |
Aug 23, 2024 | 361.90 | 364.95 | 355.00 | 358.75 | 358.21 | 156,200 |
Aug 22, 2024 | 360.20 | 363.55 | 355.10 | 358.15 | 357.61 | 139,885 |
Aug 21, 2024 | 359.75 | 366.40 | 356.15 | 358.40 | 357.86 | 233,749 |
Aug 20, 2024 | 350.00 | 362.15 | 350.00 | 358.20 | 357.66 | 257,188 |
Aug 19, 2024 | 349.40 | 352.50 | 346.15 | 348.60 | 348.08 | 141,222 |
Aug 16, 2024 | 340.40 | 350.80 | 340.10 | 347.30 | 346.78 | 133,763 |
Aug 14, 2024 | 346.00 | 346.30 | 336.55 | 339.10 | 338.59 | 161,081 |
Aug 13, 2024 | 356.00 | 359.45 | 343.00 | 346.00 | 345.48 | 253,281 |
Aug 12, 2024 | 353.00 | 356.00 | 348.00 | 350.15 | 349.62 | 143,265 |
Aug 9, 2024 | 350.00 | 362.75 | 350.00 | 356.10 | 355.57 | 361,879 |
Aug 8, 2024 | 347.40 | 355.10 | 345.25 | 348.40 | 347.88 | 203,598 |
Aug 7, 2024 | 355.00 | 369.00 | 335.65 | 352.70 | 352.17 | 1,141,688 |
Aug 6, 2024 | 358.20 | 367.60 | 346.50 | 348.55 | 348.03 | 243,792 |
Aug 5, 2024 | 352.00 | 366.40 | 346.80 | 349.50 | 348.98 | 495,843 |
Aug 2, 2024 | 368.00 | 382.75 | 366.05 | 373.95 | 373.39 | 309,565 |
Aug 1, 2024 | 392.65 | 393.65 | 370.90 | 372.50 | 371.94 | 456,035 |
Jul 31, 2024 | 376.00 | 395.80 | 376.00 | 389.75 | 389.16 | 2,209,249 |
Jul 30, 2024 | 362.00 | 368.40 | 359.50 | 367.20 | 366.65 | 151,391 |
Jul 29, 2024 | 365.00 | 370.00 | 355.80 | 361.10 | 360.56 | 234,913 |
Jul 26, 2024 | 366.85 | 381.65 | 360.00 | 361.35 | 360.81 | 643,438 |
Jul 25, 2024 | 367.00 | 374.50 | 361.00 | 364.45 | 363.90 | 224,824 |
Jul 24, 2024 | 356.90 | 374.80 | 355.75 | 372.10 | 371.54 | 465,811 |
Jul 23, 2024 | 361.00 | 362.00 | 331.35 | 356.85 | 356.31 | 306,394 |
Jul 22, 2024 | 351.55 | 365.00 | 342.00 | 358.20 | 357.66 | 428,533 |
Jul 19, 2024 | 363.90 | 363.90 | 346.35 | 349.30 | 348.78 | 401,747 |
Jul 18, 2024 | 357.00 | 371.00 | 346.70 | 363.55 | 363.00 | 690,074 |
Jul 16, 2024 | 359.90 | 373.00 | 356.05 | 357.70 | 357.16 | 352,718 |
Jul 15, 2024 | 369.80 | 369.80 | 354.00 | 359.80 | 359.26 | 328,506 |
Jul 12, 2024 | 373.85 | 377.80 | 362.20 | 366.55 | 366.00 | 839,860 |
Jul 11, 2024 | 381.70 | 395.60 | 367.70 | 370.00 | 369.44 | 1,816,102 |
Jul 10, 2024 | 341.00 | 383.95 | 321.15 | 373.30 | 372.74 | 4,785,745 |
Jul 9, 2024 | 341.85 | 354.40 | 334.50 | 338.15 | 337.64 | 327,990 |
Jul 8, 2024 | 344.00 | 344.00 | 332.05 | 340.00 | 339.49 | 230,475 |
Jul 5, 2024 | 336.35 | 345.75 | 330.15 | 340.45 | 339.94 | 343,904 |
Jul 4, 2024 | 348.45 | 360.00 | 335.00 | 336.35 | 335.84 | 880,609 |
Jul 3, 2024 | 341.50 | 345.40 | 336.00 | 344.25 | 343.73 | 556,995 |
Jul 2, 2024 | 330.00 | 346.10 | 327.85 | 336.00 | 335.50 | 1,340,069 |
Jul 1, 2024 | 316.20 | 322.65 | 309.90 | 321.35 | 320.87 | 174,214 |
Jun 28, 2024 | 317.60 | 319.70 | 310.00 | 311.55 | 311.08 | 120,193 |
Jun 27, 2024 | 322.00 | 326.00 | 313.50 | 316.95 | 316.47 | 171,793 |
Jun 26, 2024 | 320.00 | 324.85 | 316.50 | 321.75 | 321.27 | 224,059 |
Jun 25, 2024 | 326.50 | 331.45 | 318.00 | 318.40 | 317.92 | 163,045 |
Jun 24, 2024 | 325.05 | 328.75 | 318.35 | 324.35 | 323.86 | 185,036 |
Jun 21, 2024 | 327.00 | 334.60 | 322.95 | 325.60 | 325.11 | 291,804 |
Jun 20, 2024 | 323.40 | 335.00 | 323.00 | 324.30 | 323.81 | 265,194 |
Jun 19, 2024 | 329.00 | 331.95 | 318.50 | 322.50 | 322.02 | 457,182 |
Jun 18, 2024 | 318.25 | 328.20 | 316.55 | 319.35 | 318.87 | 426,841 |
Jun 14, 2024 | 320.40 | 323.90 | 310.35 | 315.25 | 314.78 | 319,685 |
Jun 13, 2024 | 309.90 | 322.00 | 309.15 | 318.25 | 317.77 | 654,233 |
Jun 12, 2024 | 302.95 | 308.15 | 302.85 | 305.95 | 305.49 | 194,851 |
Jun 11, 2024 | 299.90 | 304.90 | 295.55 | 300.55 | 300.10 | 178,008 |
Jun 10, 2024 | 308.85 | 309.80 | 296.10 | 297.25 | 296.80 | 166,947 |
Jun 7, 2024 | 289.00 | 309.80 | 286.20 | 301.85 | 301.40 | 662,438 |
Jun 6, 2024 | 280.00 | 291.40 | 280.00 | 289.25 | 288.82 | 92,135 |
Jun 5, 2024 | 255.60 | 285.00 | 255.60 | 276.75 | 276.33 | 225,115 |
Jun 4, 2024 | 284.80 | 285.05 | 254.35 | 270.55 | 270.14 | 360,902 |
Jun 3, 2024 | 300.00 | 300.00 | 284.35 | 287.15 | 286.72 | 155,091 |
May 31, 2024 | 291.50 | 292.95 | 284.70 | 287.80 | 287.37 | 84,134 |
May 30, 2024 | 277.00 | 296.00 | 275.00 | 287.95 | 287.52 | 273,292 |
May 29, 2024 | 287.00 | 293.00 | 276.60 | 277.85 | 277.43 | 310,671 |
May 28, 2024 | 293.95 | 295.20 | 287.00 | 287.65 | 287.22 | 129,334 |
May 27, 2024 | 300.35 | 303.00 | 291.00 | 291.50 | 291.06 | 273,070 |
May 24, 2024 | 316.00 | 317.30 | 295.45 | 296.65 | 296.20 | 635,073 |
May 23, 2024 | 338.00 | 351.00 | 316.80 | 319.25 | 318.77 | 685,673 |
May 22, 2024 | 320.00 | 351.00 | 315.75 | 334.30 | 333.80 | 2,159,211 |
May 21, 2024 | 313.00 | 322.60 | 308.90 | 314.90 | 314.43 | 369,973 |
May 17, 2024 | 303.00 | 305.00 | 294.55 | 304.30 | 303.84 | 164,913 |
May 16, 2024 | 298.80 | 304.95 | 298.00 | 300.10 | 299.65 | 82,232 |
May 15, 2024 | 287.55 | 298.00 | 287.35 | 297.10 | 296.65 | 70,324 |
May 14, 2024 | 293.15 | 295.05 | 286.80 | 291.05 | 290.61 | 56,234 |
May 13, 2024 | 293.00 | 300.15 | 282.05 | 287.80 | 287.37 | 88,937 |
May 10, 2024 | 285.55 | 292.00 | 284.50 | 290.65 | 290.21 | 39,264 |
May 9, 2024 | 294.00 | 296.90 | 280.05 | 284.20 | 283.77 | 58,991 |
May 8, 2024 | 290.10 | 295.00 | 287.30 | 290.20 | 289.76 | 43,668 |
May 7, 2024 | 300.05 | 303.10 | 284.15 | 291.50 | 291.06 | 96,644 |
May 6, 2024 | 313.00 | 316.30 | 294.50 | 298.20 | 297.75 | 153,136 |
May 3, 2024 | 300.00 | 307.95 | 300.00 | 307.95 | 307.49 | 351,235 |
May 2, 2024 | 295.00 | 300.00 | 291.25 | 293.30 | 292.86 | 79,307 |
Apr 30, 2024 | 295.20 | 297.75 | 292.00 | 293.35 | 292.91 | 77,676 |
Apr 29, 2024 | 295.75 | 299.95 | 291.00 | 293.25 | 292.81 | 82,933 |
Apr 26, 2024 | 302.85 | 302.85 | 295.15 | 295.75 | 295.31 | 87,206 |
Apr 25, 2024 | 297.00 | 303.55 | 297.00 | 299.00 | 298.55 | 112,247 |
Apr 24, 2024 | 300.00 | 305.00 | 294.65 | 299.60 | 299.15 | 147,304 |
Apr 23, 2024 | 312.95 | 314.70 | 290.05 | 295.45 | 295.01 | 259,040 |
Apr 22, 2024 | 324.75 | 324.75 | 300.00 | 305.30 | 304.84 | 474,860 |
Apr 19, 2024 | 298.00 | 309.30 | 296.00 | 309.30 | 308.84 | 465,980 |
Apr 18, 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.16 | 101,816 |
Apr 16, 2024 | 274.95 | 282.25 | 274.00 | 280.60 | 280.18 | 48,666 |
Apr 15, 2024 | 280.00 | 286.00 | 274.00 | 281.20 | 280.78 | 107,020 |
Apr 12, 2024 | 292.00 | 292.00 | 285.00 | 288.40 | 287.97 | 227,882 |
Apr 10, 2024 | 279.00 | 283.95 | 272.00 | 278.55 | 278.13 | 106,421 |
Apr 9, 2024 | 270.15 | 276.50 | 267.00 | 271.90 | 271.49 | 61,656 |
Apr 8, 2024 | 270.55 | 273.00 | 265.20 | 270.10 | 269.69 | 38,250 |
Apr 5, 2024 | 274.40 | 274.40 | 262.00 | 270.55 | 270.14 | 56,616 |
Apr 4, 2024 | 270.30 | 277.90 | 268.10 | 275.40 | 274.99 | 57,911 |
Apr 3, 2024 | 274.40 | 278.00 | 265.00 | 270.30 | 269.89 | 72,144 |
Apr 2, 2024 | 281.00 | 287.15 | 273.00 | 274.40 | 273.99 | 120,439 |
Apr 1, 2024 | 273.50 | 273.50 | 268.50 | 273.50 | 273.09 | 63,513 |
Mar 28, 2024 | 254.00 | 260.50 | 254.00 | 260.50 | 260.11 | 42,354 |
Mar 27, 2024 | 232.15 | 248.10 | 232.15 | 248.10 | 247.73 | 93,921 |
Mar 26, 2024 | 244.00 | 245.00 | 235.00 | 236.30 | 235.95 | 95,272 |
Mar 22, 2024 | 245.00 | 245.00 | 237.95 | 239.00 | 238.64 | 130,431 |
Mar 21, 2024 | 245.05 | 249.75 | 239.00 | 240.60 | 240.24 | 84,310 |
Mar 20, 2024 | 245.00 | 249.30 | 233.05 | 238.60 | 238.24 | 135,685 |
Mar 19, 2024 | 250.10 | 254.95 | 241.90 | 245.30 | 244.93 | 99,341 |
Mar 18, 2024 | 256.60 | 256.60 | 252.00 | 254.45 | 254.07 | 47,101 |
Mar 15, 2024 | 252.00 | 253.10 | 239.55 | 251.75 | 251.37 | 106,248 |
Mar 14, 2024 | 222.00 | 241.05 | 220.20 | 241.05 | 240.69 | 222,230 |
Mar 13, 2024 | 232.00 | 247.20 | 229.60 | 229.60 | 229.26 | 183,537 |
Mar 12, 2024 | 251.00 | 251.00 | 240.65 | 241.65 | 241.29 | 174,775 |
Mar 11, 2024 | 268.80 | 268.80 | 251.00 | 253.30 | 252.92 | 142,414 |
Mar 7, 2024 | 265.10 | 271.00 | 262.00 | 263.30 | 262.90 | 86,856 |
Mar 6, 2024 | 271.05 | 274.70 | 265.00 | 269.10 | 268.70 | 67,677 |
Mar 5, 2024 | 277.50 | 279.75 | 271.85 | 272.30 | 271.89 | 69,198 |
Mar 4, 2024 | 289.00 | 289.00 | 273.10 | 277.50 | 277.08 | 97,205 |
Mar 1, 2024 | 275.95 | 284.00 | 273.00 | 277.95 | 277.53 | 60,594 |
Feb 29, 2024 | 275.25 | 279.95 | 269.85 | 272.85 | 272.44 | 79,725 |
Feb 28, 2024 | 280.25 | 287.40 | 273.00 | 281.00 | 280.58 | 54,952 |
Feb 27, 2024 | 289.85 | 289.95 | 281.80 | 283.10 | 282.67 | 33,257 |
Feb 26, 2024 | 291.95 | 292.00 | 285.25 | 287.25 | 286.82 | 63,437 |
Feb 23, 2024 | 291.95 | 292.80 | 281.15 | 290.90 | 290.46 | 68,138 |
Feb 22, 2024 | 296.00 | 296.50 | 285.00 | 291.35 | 290.91 | 48,715 |
Feb 21, 2024 | 300.95 | 303.90 | 290.00 | 292.35 | 291.91 | 58,443 |
Feb 20, 2024 | 300.00 | 304.80 | 298.10 | 300.50 | 300.05 | 159,883 |
Feb 19, 2024 | 287.80 | 299.05 | 284.00 | 298.00 | 297.55 | 173,653 |
Feb 16, 2024 | 283.00 | 291.95 | 276.00 | 284.85 | 284.42 | 75,098 |
Feb 15, 2024 | 289.05 | 294.90 | 283.00 | 285.50 | 285.07 | 58,001 |
Feb 14, 2024 | 278.05 | 292.60 | 271.00 | 289.05 | 288.62 | 132,543 |
Feb 13, 2024 | 277.95 | 284.95 | 267.00 | 278.75 | 278.33 | 71,814 |
Feb 12, 2024 | 291.95 | 292.50 | 272.80 | 275.80 | 275.39 | 101,515 |
Feb 9, 2024 | 308.00 | 309.30 | 285.05 | 287.15 | 286.72 | 212,457 |
Feb 8, 2024 | 299.80 | 300.15 | 294.00 | 300.05 | 299.60 | 286,637 |
Feb 7, 2024 | 276.65 | 285.90 | 270.00 | 285.90 | 285.47 | 118,476 |
Feb 6, 2024 | 275.45 | 279.00 | 271.00 | 272.30 | 271.89 | 49,095 |
Feb 5, 2024 | 272.85 | 275.00 | 267.60 | 272.65 | 272.24 | 64,916 |
Feb 2, 2024 | 279.30 | 279.30 | 268.05 | 269.25 | 268.85 | 46,410 |
Feb 1, 2024 | 279.95 | 279.95 | 270.60 | 273.05 | 272.64 | 28,572 |
Jan 31, 2024 | 278.00 | 280.00 | 266.25 | 277.60 | 277.18 | 70,663 |
Jan 30, 2024 | 269.95 | 282.60 | 263.85 | 271.45 | 271.04 | 68,053 |
Jan 29, 2024 | 284.00 | 284.00 | 269.00 | 270.40 | 269.99 | 76,262 |
Jan 25, 2024 | 261.05 | 274.10 | 258.05 | 274.10 | 273.69 | 73,190 |
Jan 24, 2024 | 266.00 | 270.00 | 260.00 | 261.05 | 260.66 | 99,016 |
Jan 23, 2024 | 273.00 | 278.50 | 264.60 | 265.95 | 265.55 | 144,011 |
Jan 19, 2024 | 280.55 | 291.90 | 275.00 | 281.65 | 281.23 | 42,737 |
Jan 18, 2024 | 285.00 | 290.00 | 270.20 | 281.00 | 280.58 | 60,232 |
Jan 17, 2024 | 285.00 | 288.00 | 282.40 | 284.40 | 283.97 | 49,298 |
Jan 16, 2024 | 288.00 | 294.95 | 285.00 | 287.95 | 287.52 | 92,850 |
Jan 15, 2024 | 290.00 | 291.00 | 286.50 | 287.90 | 287.47 | 68,872 |
Jan 12, 2024 | 290.30 | 290.30 | 286.05 | 288.80 | 288.37 | 54,429 |
Jan 11, 2024 | 289.75 | 293.40 | 285.10 | 289.50 | 289.07 | 74,779 |
Jan 10, 2024 | 292.40 | 295.00 | 287.00 | 289.50 | 289.07 | 99,568 |
Jan 9, 2024 | 298.75 | 308.00 | 295.00 | 296.45 | 296.00 | 54,911 |
Jan 8, 2024 | 296.30 | 299.75 | 292.55 | 295.90 | 295.46 | 75,460 |
Jan 5, 2024 | 304.00 | 304.90 | 296.50 | 300.00 | 299.55 | 50,370 |
Jan 4, 2024 | 304.95 | 306.00 | 300.05 | 302.40 | 301.95 | 75,298 |
Jan 3, 2024 | 294.00 | 300.00 | 291.05 | 298.95 | 298.50 | 110,459 |
Jan 2, 2024 | 295.10 | 296.70 | 288.00 | 293.30 | 292.86 | 90,233 |
Jan 1, 2024 | 299.95 | 302.00 | 289.00 | 295.10 | 294.66 | 137,850 |
Dec 29, 2023 | 300.00 | 303.00 | 294.50 | 298.90 | 298.45 | 59,935 |
Dec 28, 2023 | 301.00 | 304.70 | 297.00 | 299.10 | 298.65 | 48,404 |
Dec 27, 2023 | 306.80 | 306.80 | 296.00 | 300.20 | 299.75 | 59,542 |
Dec 26, 2023 | 311.00 | 314.00 | 300.00 | 303.95 | 303.49 | 90,515 |
Dec 22, 2023 | 301.00 | 306.00 | 300.00 | 303.60 | 303.14 | 76,739 |
Dec 21, 2023 | 285.05 | 299.95 | 275.10 | 296.80 | 296.35 | 88,834 |
Dec 20, 2023 | 300.00 | 304.00 | 285.00 | 288.70 | 288.27 | 98,476 |
Dec 19, 2023 | 302.00 | 306.00 | 299.05 | 299.85 | 299.40 | 59,426 |
Dec 18, 2023 | 307.75 | 308.00 | 301.00 | 302.55 | 302.10 | 58,993 |
Dec 15, 2023 | 306.70 | 309.90 | 301.00 | 304.95 | 304.49 | 43,520 |
Dec 14, 2023 | 313.95 | 313.95 | 303.00 | 304.05 | 303.59 | 83,298 |
Dec 13, 2023 | 312.80 | 314.00 | 307.00 | 309.45 | 308.99 | 91,758 |
Dec 12, 2023 | 307.65 | 309.95 | 305.00 | 306.95 | 306.49 | 101,319 |
Dec 11, 2023 | 307.00 | 308.00 | 300.00 | 302.70 | 302.25 | 66,240 |
Dec 8, 2023 | 300.90 | 305.00 | 299.00 | 301.55 | 301.10 | 84,877 |
Dec 7, 2023 | 296.45 | 303.00 | 293.25 | 300.70 | 300.25 | 91,695 |
Dec 6, 2023 | 296.80 | 301.90 | 288.00 | 296.85 | 296.40 | 83,264 |
Dec 5, 2023 | 305.00 | 305.00 | 287.90 | 297.45 | 297.00 | 168,588 |
Dec 4, 2023 | 308.80 | 310.00 | 295.00 | 303.05 | 302.59 | 161,147 |
Dec 1, 2023 | 298.00 | 302.00 | 288.00 | 297.85 | 297.40 | 79,350 |
Nov 30, 2023 | 287.30 | 297.95 | 282.00 | 291.10 | 290.66 | 127,527 |
Nov 29, 2023 | 303.95 | 310.00 | 290.00 | 293.85 | 293.41 | 117,752 |
Nov 28, 2023 | 0.20 Dividend | |||||
Nov 28, 2023 | 312.90 | 315.00 | 299.00 | 303.95 | 303.49 | 206,236 |
Nov 24, 2023 | 318.90 | 318.90 | 305.00 | 306.75 | 306.09 | 252,623 |
Nov 23, 2023 | 315.00 | 323.00 | 303.05 | 313.45 | 312.78 | 498,669 |
Nov 22, 2023 | 335.50 | 346.95 | 308.35 | 314.05 | 313.37 | 1,798,626 |
Nov 21, 2023 | 296.60 | 333.00 | 296.60 | 323.65 | 322.95 | 3,776,745 |
Nov 20, 2023 | 253.45 | 281.70 | 250.00 | 281.70 | 281.09 | 2,795,304 |
Nov 17, 2023 | 235.50 | 241.85 | 234.00 | 234.75 | 234.24 | 150,372 |
Nov 16, 2023 | 244.90 | 244.95 | 235.10 | 236.90 | 236.39 | 177,856 |
Nov 15, 2023 | 247.25 | 253.00 | 241.50 | 243.75 | 243.23 | 196,459 |
Nov 13, 2023 | 243.50 | 251.00 | 241.25 | 245.80 | 245.27 | 258,480 |
Nov 10, 2023 | 242.70 | 243.80 | 235.40 | 238.65 | 238.14 | 153,848 |
Nov 9, 2023 | 244.95 | 253.85 | 240.00 | 241.20 | 240.68 | 467,941 |
Nov 8, 2023 | 234.55 | 247.70 | 230.95 | 240.70 | 240.18 | 649,489 |
Nov 7, 2023 | 233.70 | 235.00 | 227.60 | 233.05 | 232.55 | 167,409 |
Nov 6, 2023 | 233.25 | 238.25 | 230.10 | 231.70 | 231.20 | 275,119 |
Related Tickers
JAMNAAUTO.NS Jamna Auto Industries Limited
109.98
+0.04%
SANDHAR.NS Sandhar Technologies Limited
496.50
+1.08%
SUBROS.NS Subros Limited
654.70
+1.88%
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,336.00
-1.02%
JBMA.BO JBM Auto Limited
1,590.30
-0.19%
SSWL.NS Steel Strips Wheels Limited
214.40
+4.50%
KROSS.NS KROSS LIMITED
190.69
+7.65%
JKTYRE.NS JK Tyre & Industries Limited
389.15
-0.47%
JBMA.NS JBM Auto Limited
1,591.35
+0.04%
APOLLOTYRE.NS Apollo Tyres Limited
482.45
-0.57%