Talbros Automotive Components

TALB
🏛️ india →
297.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.96 80.44 77.49 78.10 0.2M
2021-12-30 78.79 79.45 76.20 77.31 0.2M
2021-12-29 81.38 81.92 78.00 78.34 0.3M
2021-12-28 77.53 83.80 77.53 80.93 1.0M
2021-12-27 75.76 78.00 75.61 76.99 0.2M
2021-12-24 78.04 78.04 74.80 75.15 0.2M
2021-12-23 79.79 80.44 76.60 77.44 0.2M
2021-12-22 76.74 82.30 76.48 79.09 0.7M
2021-12-21 77.32 80.40 75.21 76.31 0.4M
2021-12-20 73.38 81.38 70.76 78.42 1.1M
2021-12-17 78.53 78.69 72.90 73.73 0.5M
2021-12-16 81.90 82.47 77.60 78.93 0.3M
2021-12-15 81.74 85.32 80.40 81.28 0.9M
2021-12-14 79.20 81.96 78.20 81.17 0.7M
2021-12-13 79.00 81.67 78.34 79.13 0.3M
2021-12-10 80.98 81.60 78.04 78.31 0.3M
2021-12-09 83.60 83.74 79.20 80.22 0.5M
2021-12-08 83.78 83.96 80.82 82.97 0.7M
2021-12-07 80.80 84.40 79.40 81.83 1.6M
2021-12-06 74.60 82.98 73.83 78.19 2.5M
2021-12-03 74.80 76.00 72.35 73.22 0.7M
2021-12-02 76.60 78.86 71.54 73.77 3.1M
2021-12-01 72.20 79.11 71.20 75.17 8.9M
2021-11-30 56.68 67.94 56.68 67.45 3.7M
2021-11-29 55.21 57.11 53.19 56.62 0.2M
2021-11-26 56.38 56.90 55.32 56.63 0.3M
2021-11-25 56.40 57.19 55.04 56.48 0.5M
2021-11-24 55.07 56.06 54.56 55.40 0.2M
2021-11-23 54.20 55.09 53.14 54.65 0.1M
2021-11-22 56.07 56.07 53.60 54.11 0.2M
2021-11-18 57.03 57.39 54.80 55.86 0.1M
2021-11-17 56.47 58.20 56.24 56.78 0.3M
2021-11-16 56.99 57.58 55.19 56.19 0.2M
2021-11-15 57.63 58.09 55.61 55.86 0.1M
2021-11-12 58.00 58.40 56.70 57.63 0.1M
2021-11-11 58.80 58.80 56.90 57.35 0.1M
2021-11-10 58.00 59.98 58.00 58.80 0.5M
2021-11-09 56.63 59.20 56.60 58.79 0.9M
2021-11-08 55.40 57.23 54.80 55.84 0.2M
2021-11-04 54.60 55.00 53.64 54.63 0.0M
2021-11-03 54.69 54.69 53.60 54.11 0.0M
2021-11-02 54.14 54.88 53.62 54.02 0.0M
2021-11-01 54.00 54.88 53.30 53.83 0.1M
2021-10-29 54.00 54.15 52.90 53.17 0.1M
2021-10-28 54.91 56.09 53.21 53.63 0.2M
2021-10-27 55.92 55.96 54.51 54.91 0.1M
2021-10-26 54.02 55.60 52.84 55.08 0.1M
2021-10-25 53.20 54.80 50.80 54.09 0.2M
2021-10-22 54.80 55.34 52.66 53.09 0.2M
2021-10-21 55.30 55.94 53.97 54.50 0.1M
2021-10-20 55.62 56.49 54.40 54.81 0.2M
2021-10-19 57.60 59.20 55.00 55.56 0.3M
2021-10-18 58.51 59.00 57.17 57.51 0.2M
2021-10-14 59.23 59.60 57.60 57.80 0.3M
2021-10-13 56.20 59.40 56.13 58.73 0.8M
2021-10-12 56.09 56.63 56.00 56.08 0.2M
2021-10-11 56.71 56.96 55.70 55.90 0.6M
2021-10-08 56.91 58.10 56.00 56.30 0.3M
2021-10-07 55.40 57.36 55.40 56.91 0.6M
2021-10-06 55.80 57.00 54.54 54.93 0.2M
2021-10-05 56.96 57.48 55.86 56.01 0.2M
2021-10-04 56.62 57.99 55.86 56.11 0.1M
2021-10-01 57.96 57.96 56.03 56.41 0.1M
2021-09-30 57.40 58.95 57.20 57.62 0.1M
2021-09-29 57.80 58.51 56.80 57.35 0.1M
2021-09-28 56.80 59.70 56.34 57.81 1.2M
2021-09-27 55.37 57.40 55.37 55.92 0.3M
2021-09-24 56.74 57.11 55.20 55.37 0.1M
2021-09-23 56.58 57.80 55.45 56.07 0.2M
2021-09-22 56.00 56.86 55.02 55.54 0.1M
2021-09-21 55.00 55.86 53.48 55.49 0.1M
2021-09-20 55.20 56.92 54.40 54.75 0.1M
2021-09-17 56.20 57.00 55.20 55.33 0.1M
2021-09-16 56.93 57.68 55.12 56.08 0.2M
2021-09-15 56.30 57.60 56.22 56.59 0.1M
2021-09-14 56.95 57.29 56.10 56.30 0.1M
2021-09-13 56.60 56.60 55.05 56.42 0.1M
2021-09-09 55.56 56.31 55.21 55.78 0.1M
2021-09-08 57.54 57.54 54.76 55.00 0.4M
2021-09-07 58.79 59.25 56.82 57.10 0.1M
2021-09-06 59.07 59.67 58.60 58.77 0.1M
2021-09-03 60.24 61.90 58.00 58.42 0.4M
2021-09-02 55.00 63.58 54.75 60.12 1.0M
2021-09-01 55.95 56.96 54.02 54.84 0.2M
2021-08-31 56.16 57.23 55.36 55.59 0.2M
2021-08-30 56.70 57.80 56.04 56.34 0.2M
2021-08-27 56.60 58.20 56.09 56.40 0.1M
2021-08-26 57.31 58.37 57.20 57.61 0.1M
2021-08-25 57.32 58.80 56.12 57.31 0.4M
2021-08-24 56.00 58.49 55.13 56.59 0.3M
2021-08-23 57.37 57.99 55.00 55.27 0.5M
2021-08-20 56.80 58.68 54.57 57.37 0.5M
2021-08-18 59.39 59.80 57.65 58.15 0.2M
2021-08-17 61.70 61.70 58.64 59.02 0.2M
2021-08-16 61.73 61.99 59.96 60.30 0.2M
2021-08-13 63.60 64.21 61.00 61.82 0.3M
2021-08-12 61.80 64.40 59.40 63.68 1.0M
2021-08-11 60.01 60.01 55.04 59.49 0.5M
2021-08-10 63.62 63.79 58.51 59.86 0.5M
2021-08-09 65.01 66.40 63.40 63.81 0.2M
2021-08-06 66.40 66.40 64.08 64.68 0.3M
2021-08-05 65.38 66.12 62.92 65.44 0.4M
2021-08-04 68.90 69.69 64.00 64.85 0.7M
2021-08-03 68.40 71.50 68.40 69.14 0.8M
2021-08-02 65.58 69.98 63.64 69.07 1.9M
2021-07-30 62.84 66.70 62.84 64.79 0.6M
2021-07-29 64.20 64.80 62.85 63.50 0.1M
2021-07-28 64.00 64.20 62.84 63.70 0.4M
2021-07-27 63.60 64.53 62.40 62.64 0.2M
2021-07-26 63.00 64.80 62.62 63.91 0.2M
2021-07-23 63.01 64.03 61.20 62.48 0.3M
2021-07-22 64.90 65.94 62.50 62.95 0.5M
2021-07-20 64.15 67.20 60.96 64.44 1.0M
2021-07-19 62.87 65.27 62.80 63.33 0.4M
2021-07-16 65.17 65.99 62.49 62.87 0.6M
2021-07-15 66.54 67.70 63.00 64.21 1.0M
2021-07-14 63.40 67.74 62.39 65.13 1.5M
2021-07-13 61.40 63.58 60.81 63.04 0.4M
2021-07-12 60.04 62.12 60.04 60.73 0.2M
2021-07-09 61.20 62.16 61.10 61.28 0.2M
2021-07-08 62.17 63.00 61.06 61.57 0.3M
2021-07-07 62.21 62.80 61.12 61.80 0.3M
2021-07-06 64.00 65.78 61.73 62.20 1.0M
2021-07-05 58.32 64.90 58.32 63.56 2.6M
2021-07-02 58.16 59.54 57.77 58.30 0.5M
2021-07-01 55.60 58.68 55.09 57.72 0.5M
2021-06-30 55.05 57.04 55.05 55.54 0.3M
2021-06-29 55.41 56.12 53.63 54.85 0.2M
2021-06-28 56.00 56.91 54.81 55.11 0.2M
2021-06-25 55.84 56.69 54.80 55.90 0.2M
2021-06-24 56.20 56.20 54.64 55.32 0.1M
2021-06-23 56.94 56.94 55.20 55.41 0.1M
2021-06-22 56.58 57.48 56.00 56.23 0.2M
2021-06-21 55.00 56.10 54.09 55.34 0.3M
2021-06-18 56.80 58.16 54.13 56.23 0.4M
2021-06-17 56.00 58.40 55.00 56.74 0.5M
2021-06-16 58.52 58.58 55.88 56.73 0.5M
2021-06-15 56.29 60.33 55.00 58.97 1.5M
2021-06-14 56.60 56.60 53.50 55.76 0.5M
2021-06-11 57.38 58.18 55.03 56.29 0.9M
2021-06-10 60.28 60.28 56.45 57.61 1.4M
2021-06-09 62.26 62.26 56.41 58.02 6.1M
2021-06-08 52.45 53.80 51.10 51.89 0.7M
2021-06-07 49.78 52.80 48.17 51.98 1.4M
2021-06-04 49.80 50.00 48.20 49.43 0.2M
2021-06-03 48.79 50.01 47.75 49.19 0.2M
2021-06-02 48.98 50.40 47.29 48.79 0.4M
2021-06-01 49.20 51.34 48.02 48.63 1.3M
2021-05-31 46.60 48.80 46.02 48.41 0.7M
2021-05-28 46.00 47.09 45.29 46.01 0.2M
2021-05-27 47.69 47.80 46.00 46.63 0.2M
2021-05-26 45.75 47.68 45.31 47.11 0.3M
2021-05-25 46.43 47.37 45.00 45.20 0.2M
2021-05-24 46.15 47.60 45.33 46.34 0.3M
2021-05-21 46.99 48.60 46.29 46.47 0.5M
2021-05-20 43.19 47.37 42.57 46.62 1.6M
2021-05-19 41.56 42.87 40.90 42.57 0.3M
2021-05-18 41.00 41.68 40.23 40.96 0.2M
2021-05-17 40.10 40.97 40.07 40.31 0.1M
2021-05-14 40.00 40.65 39.14 39.41 0.2M
2021-05-12 41.12 41.13 39.22 40.14 0.2M
2021-05-11 40.70 41.60 40.00 40.64 0.1M
2021-05-10 41.20 41.22 40.18 40.75 0.2M
2021-05-07 41.47 41.96 39.84 40.60 0.3M
2021-05-06 42.58 42.67 40.52 41.16 0.2M
2021-05-05 41.98 43.20 41.60 42.46 0.1M
2021-05-04 43.15 43.21 41.50 41.65 0.1M
2021-05-03 42.10 43.40 41.30 42.47 0.2M
2021-04-30 43.08 43.20 41.72 42.63 0.1M
2021-04-29 41.60 43.67 41.44 42.71 0.5M
2021-04-28 40.79 41.90 40.26 41.44 0.1M
2021-04-27 39.72 40.90 39.71 40.65 0.1M
2021-04-26 38.76 41.56 38.76 39.71 0.2M
2021-04-23 39.05 39.68 38.09 38.87 0.1M
2021-04-22 40.40 40.40 38.86 39.57 0.1M
2021-04-20 40.97 41.56 40.30 40.70 0.1M
2021-04-19 40.41 40.98 39.26 40.21 0.1M
2021-04-16 43.60 43.60 41.65 41.98 0.0M
2021-04-15 41.79 42.78 41.06 42.44 0.1M
2021-04-13 41.80 42.40 40.67 41.92 0.1M
2021-04-12 43.52 44.36 40.81 41.10 0.2M
2021-04-09 44.60 45.70 44.02 44.33 0.1M
2021-04-08 45.00 45.74 44.09 44.94 0.1M
2021-04-07 44.18 45.20 44.14 45.06 0.1M
2021-04-06 43.94 44.35 42.80 44.14 0.2M
2021-04-05 41.49 44.24 40.45 42.69 0.3M
2021-04-01 41.80 43.00 40.40 41.49 0.1M
2021-03-31 40.61 41.85 40.40 40.76 0.1M
2021-03-30 41.01 41.98 40.30 40.45 0.2M
2021-03-26 41.65 42.80 40.95 41.38 0.1M
2021-03-25 43.13 43.14 40.07 41.43 0.1M
2021-03-24 43.50 43.50 42.48 42.76 0.0M
2021-03-23 43.82 44.33 42.88 43.09 0.1M
2021-03-22 43.40 44.60 43.00 43.21 0.1M
2021-03-19 44.21 44.57 41.10 43.24 0.2M
2021-03-18 45.25 45.80 42.85 44.46 0.1M
2021-03-17 46.15 46.90 44.96 45.23 0.1M
2021-03-16 47.15 47.15 45.42 46.15 0.2M
2021-03-15 46.71 47.76 45.61 46.93 0.2M
2021-03-12 46.61 48.11 45.93 46.57 0.6M
2021-03-10 45.40 46.63 45.17 46.11 0.4M
2021-03-09 47.54 47.63 44.40 45.26 0.5M
2021-03-08 44.53 49.34 44.49 47.25 1.7M
2021-03-05 43.02 45.60 42.99 44.70 0.5M
2021-03-04 42.96 43.80 41.40 43.14 0.2M
2021-03-03 41.81 43.51 41.20 43.07 0.5M
2021-03-02 42.44 43.20 40.24 41.59 0.5M
2021-03-01 44.15 45.40 41.60 42.42 0.6M
2021-02-26 44.94 45.48 43.31 44.17 0.3M
2021-02-25 43.80 46.00 43.80 44.53 0.4M
2021-02-24 44.31 45.56 43.40 43.86 0.1M
2021-02-23 45.00 45.90 44.00 44.20 0.4M
2021-02-22 46.62 46.95 42.60 43.83 0.6M
2021-02-19 48.30 49.00 46.05 46.44 0.5M
2021-02-18 48.63 49.46 47.21 47.95 0.5M
2021-02-17 47.60 49.68 46.00 48.94 1.1M
2021-02-16 49.68 51.40 47.28 48.06 3.0M
2021-02-15 41.58 47.78 41.58 47.78 2.7M
2021-02-12 37.80 41.39 37.34 39.82 2.1M
2021-02-11 36.90 38.00 36.32 37.16 0.2M
2021-02-10 36.41 36.92 35.61 36.72 0.1M
2021-02-09 37.60 37.60 36.33 36.49 0.1M
2021-02-08 37.60 38.80 36.80 37.29 0.4M
2021-02-05 37.96 38.74 36.45 36.71 1.1M
2021-02-04 36.60 38.00 36.23 37.40 0.3M
2021-02-03 36.40 36.89 36.21 36.43 0.1M
2021-02-02 35.30 36.82 35.00 36.60 0.2M
2021-02-01 35.96 35.96 32.91 34.38 0.2M
2021-01-29 34.60 35.75 34.60 35.33 0.0M
2021-01-28 34.57 35.40 33.31 35.23 0.1M
2021-01-27 35.20 35.20 33.99 34.39 0.1M
2021-01-25 36.23 36.27 33.89 34.73 0.2M
2021-01-22 36.39 36.78 35.06 35.66 0.1M
2021-01-21 36.08 36.85 35.43 36.19 0.3M
2021-01-20 34.86 36.58 34.63 36.08 0.2M
2021-01-19 35.00 35.40 34.41 34.79 0.1M
2021-01-18 35.44 36.35 33.60 34.39 0.2M
2021-01-15 36.20 36.20 34.52 34.98 0.3M
2021-01-14 36.94 37.80 34.68 36.20 0.3M
2021-01-13 37.00 38.96 35.83 36.95 1.0M
2021-01-12 33.67 37.06 33.50 36.08 1.9M
2021-01-11 32.28 35.00 31.80 33.99 0.8M
2021-01-08 32.77 34.00 31.34 32.56 0.4M
2021-01-07 32.10 33.03 31.64 32.37 0.3M
2021-01-06 32.71 33.88 30.51 31.61 0.8M
2021-01-05 30.60 33.27 29.72 32.50 1.1M
2021-01-04 30.32 31.40 29.75 30.39 0.5M
2021-01-01 29.19 30.16 28.61 29.94 0.3M