NSE - Delayed Quote
INR
Talbros Automotive Components Limited (TALBROAUTO.NS)
353.00
-2.90
(-0.81%)
At close: October 30 at 3:29:55 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
Oct 30, 2026
352.50
360.00
345.80
353.40
353.40
87,468
Oct 29, 2026
354.15
365.50
343.45
355.90
355.90
218,449
Oct 28, 2026
350.10
366.85
350.10
357.50
357.50
76,565
Oct 27, 2026
343.35
358.00
342.65
357.15
357.15
69,564
Oct 26, 2026
346.75
354.00
339.50
343.35
343.35
77,636
Oct 23, 2026
349.00
356.00
326.40
346.40
346.40
170,169
Oct 22, 2026
332.20
357.15
332.20
348.10
348.10
160,039
Oct 21, 2026
356.70
358.40
339.55
343.95
343.95
167,035
Oct 19, 2026
367.00
373.85
350.25
353.10
353.10
138,791
Oct 16, 2026
370.55
374.55
360.00
368.70
368.70
110,533
Oct 15, 2026
388.10
391.45
365.65
368.20
368.20
225,410
Oct 14, 2026
393.40
399.80
384.55
386.10
386.10
120,480
Oct 13, 2026
406.90
406.90
388.05
395.50
395.50
127,270
Oct 12, 2026
407.00
409.75
401.30
403.95
403.95
44,506
Oct 9, 2026
405.00
409.90
398.80
402.05
402.05
94,099
Oct 8, 2026
417.00
420.95
402.00
405.35
405.35
141,783
Oct 7, 2026
430.05
432.35
412.25
417.05
417.05
181,320
Oct 6, 2026
416.45
434.00
416.30
429.45
429.45
138,664
Oct 5, 2026
421.00
422.45
408.00
416.45
416.45
115,228
Oct 1, 2026
429.95
437.60
410.55
419.70
419.70
208,135
Sep 30, 2026
432.90
440.45
426.80
429.85
429.85
126,449
Sep 29, 2026
437.85
447.40
431.10
433.20
433.20
261,069
Sep 28, 2026
457.35
463.80
426.60
437.85
437.85
490,697
Sep 25, 2026
466.00
472.70
452.10
457.35
457.35
217,822
Sep 24, 2026
460.00
483.20
456.30
466.00
466.00
265,580
Sep 23, 2026
474.70
482.60
465.15
466.90
466.90
206,297
Sep 22, 2026
466.00
485.80
464.55
475.30
475.30
342,284
Sep 21, 2026
482.00
485.80
462.20
467.30
467.30
382,592
Sep 18, 2026
442.00
480.80
437.50
476.70
476.70
1,960,823
Sep 17, 2026
420.80
442.00
418.40
435.20
435.20
360,775
Sep 16, 2026
419.85
429.45
410.05
418.80
418.80
207,967
Sep 15, 2026
425.00
443.45
418.00
421.30
421.30
454,628
Sep 11, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
418.00
427.20
414.90
423.75
423.75
164,443
Sep 10, 2026
417.35
422.90
415.00
420.20
419.65
72,274
Sep 9, 2026
420.10
426.90
417.05
420.45
419.90
106,061
Sep 8, 2026
431.80
431.80
420.00
424.00
423.45
150,372
Sep 7, 2026
416.00
441.85
411.85
431.80
431.23
1,798,087
Sep 4, 2026
412.15
413.45
401.50
407.75
407.22
76,183
Sep 3, 2026
409.95
417.00
409.40
412.15
411.61
75,093
Sep 2, 2026
410.55
417.00
405.00
407.40
406.87
74,903
Sep 1, 2026
414.00
418.00
406.30
410.80
410.26
82,813
Aug 31, 2026
400.00
414.00
394.50
411.40
410.86
170,040
Aug 28, 2026
407.00
418.20
398.10
401.35
400.82
186,335
Aug 27, 2026
407.10
415.00
400.10
408.65
408.12
177,405
Aug 26, 2026
409.40
416.20
403.95
407.10
406.57
118,236
Aug 25, 2026
421.25
421.25
407.15
409.40
408.86
82,064
Aug 24, 2026
411.40
423.80
411.40
418.40
417.85
181,409
Aug 21, 2026
412.00
416.00
405.90
413.40
412.86
99,745
Aug 20, 2026
423.10
428.15
409.00
412.00
411.46
291,141
Aug 19, 2026
426.95
430.45
420.00
423.05
422.50
142,451
Aug 18, 2026
423.50
430.60
420.50
426.95
426.39
77,394
Aug 17, 2026
423.65
434.00
420.05
423.45
422.90
190,674
Aug 14, 2026
422.00
431.20
414.65
419.50
418.95
129,290
Aug 13, 2026
420.00
429.30
417.80
421.65
421.10
130,287
Aug 12, 2026
409.25
436.00
405.00
417.35
416.80
273,558
Aug 11, 2026
425.00
425.05
407.20
409.95
409.41
141,590
Aug 10, 2026
442.00
451.60
403.55
422.05
421.50
1,061,425
Aug 7, 2026
436.40
444.00
433.00
439.35
438.77
120,445
Aug 6, 2026
449.85
449.85
433.10
437.00
436.43
343,827
Aug 5, 2026
416.00
442.00
416.00
438.30
437.73
529,904
Aug 4, 2026
417.45
433.90
411.00
415.25
414.71
212,022
Aug 3, 2026
417.00
424.00
410.50
417.65
417.10
180,850
Jul 31, 2026
399.00
411.00
399.00
407.75
407.22
109,588
Jul 30, 2026
398.10
401.85
393.65
399.05
398.53
76,151
Jul 29, 2026
396.00
400.80
391.80
398.10
397.58
75,481
Jul 28, 2026
386.85
396.05
380.70
394.65
394.13
123,175
Jul 27, 2026
399.00
406.40
384.65
386.85
386.34
192,371
Jul 24, 2026
390.00
396.00
386.95
391.75
391.24
94,804
Jul 23, 2026
401.10
410.10
393.30
395.20
394.68
89,981
Jul 22, 2026
410.00
414.75
399.00
407.60
407.07
104,621
Jul 21, 2026
420.00
424.00
407.05
412.35
411.81
91,333
Jul 20, 2026
406.45
425.00
404.65
416.55
416.00
204,365
Jul 17, 2026
403.80
409.85
388.00
405.10
404.57
141,816
Jul 16, 2026
395.00
406.00
388.40
399.15
398.63
117,990
Jul 15, 2026
392.90
403.00
389.85
393.95
393.43
132,639
Jul 14, 2026
402.05
402.10
384.75
389.30
388.79
173,835
Jul 13, 2026
408.00
410.70
399.10
403.95
403.42
133,147
Jul 10, 2026
411.00
415.80
405.85
408.10
407.57
115,964
Jul 9, 2026
406.75
416.75
406.00
408.80
408.26
100,838
Jul 8, 2026
401.85
417.80
397.00
406.75
406.22
310,607
Jul 7, 2026
411.15
417.85
396.00
401.95
401.42
199,835
Jul 6, 2026
413.70
424.65
409.10
411.15
410.61
181,940
Jul 3, 2026
431.00
433.40
408.15
412.10
411.56
383,252
Jul 2, 2026
432.30
435.00
418.10
430.15
429.59
288,028
Jul 1, 2026
417.55
432.50
416.00
425.95
425.39
383,997
Jun 30, 2026
418.75
426.00
407.60
417.55
417.00
404,972
Jun 29, 2026
407.00
419.40
403.55
416.05
415.51
701,401
Jun 25, 2026
392.00
429.90
387.00
406.50
405.97
2,670,461
Jun 24, 2026
381.65
400.00
380.00
386.15
385.64
1,204,673
Jun 23, 2026
362.00
385.00
360.55
377.45
376.96
370,840
Jun 22, 2026
369.90
371.10
361.05
362.80
362.33
187,371
Jun 19, 2026
354.10
366.00
350.00
360.45
359.98
137,375
Jun 18, 2026
362.45
367.00
350.35
354.05
353.59
159,555
Jun 17, 2026
358.25
364.05
356.95
358.40
357.93
122,513
Jun 16, 2026
365.65
373.45
355.75
357.30
356.83
173,302
Jun 15, 2026
374.05
385.85
360.15
364.80
364.32
381,398
Jun 12, 2026
361.95
362.90
353.65
359.75
359.28
124,310
Jun 11, 2026
348.80
360.00
334.45
356.85
356.38
179,471
Jun 10, 2026
360.05
363.95
348.15
351.70
351.24
127,064
Jun 9, 2026
367.95
379.70
355.40
360.05
359.58
522,707
Jun 8, 2026
345.00
369.00
343.05
362.50
362.03
429,217
Jun 5, 2026
352.50
356.75
343.00
350.75
350.29
199,616
Jun 4, 2026
349.10
366.00
347.70
354.30
353.84
156,435
Jun 3, 2026
340.20
357.85
330.25
352.95
352.49
227,685
Jun 2, 2026
338.60
348.40
334.95
342.35
341.90
91,878
Jun 1, 2026
345.35
352.90
341.00
343.50
343.05
143,005
May 29, 2026
347.00
365.50
342.65
345.35
344.90
325,491
May 27, 2026
345.20
357.15
345.20
348.20
347.74
128,361
May 26, 2026
350.00
364.60
345.50
348.60
348.14
300,435
May 25, 2026
367.40
372.00
350.85
354.35
353.89
701,253
May 22, 2026
321.70
372.80
318.50
359.05
358.58
3,541,558
May 21, 2026
345.00
360.00
317.00
319.55
319.13
2,154,994
May 20, 2026
325.30
330.00
316.85
327.35
326.92
146,574
May 19, 2026
320.80
348.00
320.00
330.50
330.07
370,217
May 18, 2026
320.00
324.00
312.55
321.10
320.68
69,048
May 15, 2026
329.00
330.30
318.90
322.30
321.88
84,453
May 14, 2026
338.50
338.55
319.10
327.25
326.82
107,564
May 13, 2026
310.00
341.35
310.00
333.70
333.26
422,202
May 12, 2026
325.15
334.35
308.05
312.75
312.34
120,151
May 11, 2026
324.75
342.20
315.20
327.80
327.37
183,695
May 8, 2026
330.00
337.00
323.10
324.70
324.27
85,836
May 7, 2026
324.55
333.00
324.50
330.15
329.72
102,078
May 6, 2026
336.75
344.05
324.85
326.00
325.57
158,123
May 5, 2026
327.90
350.15
324.80
336.80
336.36
298,584
May 4, 2026
338.75
341.00
326.90
331.30
330.87
237,597
Apr 30, 2026
317.01
335.00
317.01
332.65
332.21
595,846
Apr 29, 2026
316.45
332.94
307.23
320.87
320.45
635,073
Apr 28, 2026
290.20
317.49
290.20
311.96
311.55
567,338
Apr 27, 2026
277.00
299.00
277.00
295.37
294.98
378,470
Apr 24, 2026
279.55
283.18
275.60
277.78
277.42
59,719
Apr 23, 2026
274.00
283.00
274.00
281.18
280.81
68,111
Apr 22, 2026
279.95
283.00
276.55
277.79
277.43
32,596
Apr 21, 2026
282.25
286.00
278.67
279.95
279.58
90,688
Apr 20, 2026
276.99
282.60
272.00
281.41
281.04
120,954
Apr 17, 2026
272.00
280.00
270.01
275.62
275.26
104,521
Apr 16, 2026
266.71
272.00
265.00
270.86
270.51
57,488
Apr 15, 2026
270.00
272.08
265.00
266.71
266.36
102,144
Apr 13, 2026
261.00
270.43
256.10
265.80
265.45
85,382
Apr 10, 2026
257.10
276.89
257.10
265.70
265.35
326,649
Apr 9, 2026
255.91
262.79
250.04
258.44
258.10
92,188
Apr 8, 2026
259.00
269.00
251.20
253.91
253.58
148,057
Apr 7, 2026
248.70
251.50
243.61
249.20
248.87
71,197
Apr 6, 2026
245.00
248.90
241.52
246.50
246.18
53,624
Apr 2, 2026
240.00
251.39
235.10
246.66
246.34
60,841
Apr 1, 2026
244.71
247.39
236.25
243.31
242.99
95,574
Mar 30, 2026
230.30
240.00
228.00
231.80
231.50
211,034
Mar 27, 2026
240.00
240.95
229.00
233.00
232.70
103,432
Mar 25, 2026
224.05
262.80
224.00
238.90
238.59
1,002,139
Mar 24, 2026
230.00
233.00
219.90
224.05
223.76
158,243
Mar 23, 2026
236.00
236.00
223.00
224.40
224.11
77,837
Mar 20, 2026
239.35
248.85
233.60
236.55
236.24
248,692
Mar 19, 2026
238.90
242.10
232.35
235.05
234.74
70,386
Mar 18, 2026
233.00
249.80
233.00
245.70
245.38
97,164
Mar 17, 2026
237.10
243.20
231.85
234.90
234.59
91,650
Mar 16, 2026
246.05
246.60
234.90
238.05
237.74
136,280
Mar 13, 2026
249.00
249.90
244.25
247.65
247.33
45,812
Mar 12, 2026
236.35
253.90
236.35
251.70
251.37
136,075
Mar 11, 2026
245.05
248.80
241.00
242.15
241.83
50,230
Mar 10, 2026
244.55
252.00
237.60
247.00
246.68
109,863
Mar 9, 2026
239.85
252.30
229.95
244.85
244.53
166,282
Mar 6, 2026
245.65
246.90
240.30
240.95
240.63
45,021
Mar 5, 2026
242.75
249.95
240.55
244.80
244.48
41,151
Mar 4, 2026
251.90
251.90
241.00
242.75
242.43
65,161
Mar 2, 2026
247.00
256.00
245.05
253.40
253.07
81,350
Feb 27, 2026
258.00
263.30
258.00
259.60
259.26
36,495
Feb 26, 2026
265.50
266.00
257.40
260.95
260.61
100,681
Feb 25, 2026
265.80
271.70
264.00
266.10
265.75
57,530
Feb 24, 2026
272.15
274.90
261.55
263.80
263.45
61,571
Feb 23, 2026
274.70
278.15
269.10
276.55
276.19
72,173
Feb 20, 2026
272.35
276.60
272.25
273.05
272.69
36,690
Feb 19, 2026
280.25
284.00
275.00
276.00
275.64
46,598
Feb 18, 2026
282.90
286.90
281.55
282.45
282.08
40,039
Feb 17, 2026
277.00
285.45
277.00
284.25
283.88
45,152
Feb 16, 2026
282.00
286.35
277.60
278.55
278.19
81,222
Feb 13, 2026
280.00
288.45
278.95
283.85
283.48
103,560
Feb 12, 2026
286.85
287.20
276.85
283.95
283.58
123,296
Feb 11, 2026
286.40
293.20
283.00
286.20
285.83
141,758
Feb 10, 2026
286.90
289.85
283.55
286.40
286.03
90,090
Feb 9, 2026
275.05
288.00
274.00
286.90
286.52
191,461
Feb 6, 2026
293.90
294.90
270.10
273.55
273.19
1,076,062
Feb 5, 2026
264.00
284.00
262.55
281.80
281.43
214,493
Feb 4, 2026
258.20
268.50
258.20
267.35
267.00
39,517
Feb 3, 2026
270.00
270.00
255.35
262.85
262.51
50,355
Feb 2, 2026
252.00
261.45
252.00
257.30
256.96
40,632
Jan 30, 2026
241.00
265.00
240.35
256.80
256.46
75,926
Jan 29, 2026
251.90
253.00
241.00
243.15
242.83
61,076
Jan 28, 2026
239.00
254.20
236.60
248.80
248.47
109,138
Jan 27, 2026
243.00
247.00
232.85
236.65
236.34
107,980
Jan 23, 2026
252.75
254.10
243.10
246.35
246.03
55,590
Jan 22, 2026
251.85
255.70
250.20
252.75
252.42
64,181
Jan 21, 2026
236.00
255.00
235.00
250.60
250.27
211,721
Jan 20, 2026
244.00
245.95
235.10
236.70
236.39
155,098
Jan 19, 2026
263.30
266.80
245.00
246.25
245.93
305,114
Jan 16, 2026
275.20
277.05
270.00
272.05
271.69
42,342
Jan 15, 2026
275.90
275.90
275.90
275.90
275.54
-
Jan 14, 2026
263.00
283.45
262.50
275.90
275.54
74,904
Jan 13, 2026
266.10
268.70
264.00
266.30
265.95
25,888
Jan 12, 2026
267.00
270.60
263.30
265.55
265.20
63,213
Jan 9, 2026
273.60
279.90
268.65
269.90
269.55
68,174
Jan 8, 2026
267.00
283.10
264.00
276.35
275.99
193,435
Jan 7, 2026
269.15
271.65
266.80
268.45
268.10
50,986
Jan 6, 2026
273.00
273.95
269.00
271.00
270.65
51,800
Jan 5, 2026
276.50
278.40
272.00
273.90
273.54
55,432
Jan 2, 2026
277.25
280.00
270.00
276.30
275.94
172,064
Jan 1, 2026
273.70
277.90
271.80
274.85
274.49
34,457
Dec 31, 2025
273.30
277.50
273.10
274.95
274.59
40,476
Dec 30, 2025
275.15
275.15
272.00
273.30
272.94
31,093
Dec 29, 2025
276.00
278.70
269.60
275.15
274.79
129,987
Dec 26, 2025
283.15
284.85
276.10
276.95
276.59
54,303
Dec 24, 2025
282.85
286.20
281.00
283.15
282.78
52,669
Dec 23, 2025
283.50
285.25
281.00
282.85
282.48
72,768
Dec 22, 2025
279.05
285.85
278.25
282.80
282.43
55,925
Dec 19, 2025
276.50
280.50
275.60
278.15
277.79
27,909
Dec 18, 2025
283.05
283.05
273.90
276.50
276.14
41,683
Dec 17, 2025
286.25
287.70
278.00
278.85
278.49
48,135
Dec 16, 2025
285.75
297.00
283.15
289.15
288.77
155,645
Dec 15, 2025
279.20
286.70
279.20
285.75
285.38
41,042
Dec 12, 2025
282.95
284.80
280.00
280.75
280.38
40,826
Dec 11, 2025
280.00
285.00
277.55
281.80
281.43
33,395
Dec 10, 2025
280.60
286.05
278.50
280.40
280.03
33,812
Dec 9, 2025
278.60
285.45
269.85
281.15
280.78
103,506
Dec 8, 2025
285.50
285.50
276.35
280.00
279.63
48,344
Dec 5, 2025
281.50
287.00
279.70
285.20
284.83
71,947
Dec 4, 2025
280.05
284.90
278.00
281.75
281.38
60,832
Dec 3, 2025
284.75
285.35
279.50
280.95
280.58
61,727
Dec 2, 2025
289.85
291.70
283.05
284.65
284.28
64,829
Dec 1, 2025
279.55
290.00
276.20
288.75
288.37
136,688
Nov 28, 2025
284.70
286.80
279.00
279.80
279.43
56,833
Nov 27, 2025
278.05
285.55
278.00
282.65
282.28
92,600
Nov 26, 2025
280.20
280.80
275.00
278.65
278.29
73,568
Nov 25, 2025
264.95
280.70
264.00
278.35
277.99
150,859
Nov 24, 2025
276.15
278.25
263.00
264.45
264.10
122,844
Nov 21, 2025
276.75
280.50
272.40
278.85
278.49
79,435
Nov 20, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
281.65
281.85
276.20
276.75
276.39
46,274
Nov 19, 2025
282.75
283.40
272.35
281.65
281.08
116,504
Nov 18, 2025
285.00
285.00
278.00
281.75
281.18
79,127
Nov 17, 2025
280.05
289.75
279.80
284.45
283.88
89,415
Nov 14, 2025
275.00
284.35
271.20
280.05
279.48
124,757
Nov 13, 2025
290.80
293.10
271.00
275.50
274.94
177,565
Nov 12, 2025
285.20
292.00
284.00
289.65
289.07
59,689
Nov 11, 2025
285.00
292.00
282.00
288.40
287.82
84,808
Nov 10, 2025
291.70
292.15
282.50
284.90
284.33
57,100
Nov 7, 2025
287.00
293.15
280.85
291.00
290.41
66,504
Nov 6, 2025
290.05
292.45
281.05
287.20
286.62
91,499
Nov 4, 2025
295.95
296.25
289.80
290.65
290.06
52,406
Nov 3, 2025
291.30
297.40
287.65
294.75
294.16
102,033
Oct 31, 2025
296.30
299.00
292.50
293.00
292.41
58,623
Oct 30, 2025
295.90
300.60
293.10
298.20
297.60
67,076
