NSE - Delayed Quote INR

Talbros Automotive Components Limited (TALBROAUTO.NS)

Compare
304.75 -0.70 (-0.23%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
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