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
2022-12-30 111.69 115.80 110.00 113.63 0.6M
2022-12-29 108.16 112.78 107.20 111.32 0.4M
2022-12-28 110.60 114.32 108.19 109.33 0.8M
2022-12-27 104.80 111.20 103.04 109.79 0.7M
2022-12-26 99.74 106.72 98.46 104.14 0.6M
2022-12-23 103.54 107.39 96.03 99.01 0.8M
2022-12-22 111.45 114.90 102.43 104.16 1.3M
2022-12-21 110.00 118.40 107.05 108.32 3.8M
2022-12-20 102.80 110.40 101.10 108.54 0.8M
2022-12-19 103.05 104.52 102.01 102.84 0.2M
2022-12-16 104.94 105.89 102.48 103.05 0.2M
2022-12-15 104.40 107.98 100.48 104.83 0.6M
2022-12-14 103.57 103.90 102.02 103.29 0.2M
2022-12-13 103.91 104.43 102.39 102.94 0.3M
2022-12-12 104.79 105.90 102.81 103.42 0.3M
2022-12-09 106.00 106.74 102.26 104.58 1.0M
2022-12-08 97.80 111.48 97.79 104.05 5.8M
2022-12-07 96.41 97.59 95.16 95.84 0.1M
2022-12-06 97.90 97.92 95.40 95.84 0.2M
2022-12-05 98.94 101.76 96.21 98.08 0.4M
2022-12-02 100.00 100.18 96.06 97.91 1.3M
2022-12-01 92.79 93.48 91.66 92.57 0.1M
2022-11-30 92.99 92.99 90.86 91.40 0.1M
2022-11-29 91.25 92.90 91.25 91.56 0.1M
2022-11-28 91.74 93.62 91.74 92.00 0.1M
2022-11-25 92.99 92.99 91.44 92.39 0.1M
2022-11-24 92.36 93.69 91.00 91.62 0.1M
2022-11-23 91.00 92.57 90.00 92.26 0.2M
2022-11-22 91.14 91.14 73.96 89.04 0.2M
2022-11-21 94.80 94.80 89.34 89.74 0.2M
2022-11-18 95.40 95.77 93.00 93.35 0.1M
2022-11-17 96.80 97.29 94.65 95.51 0.1M
2022-11-16 95.40 98.76 94.20 96.91 0.6M
2022-11-15 98.40 98.40 95.04 95.76 0.1M
2022-11-14 96.00 102.00 96.00 96.62 0.4M
2022-11-11 97.17 100.00 97.17 98.60 0.2M
2022-11-10 98.00 98.40 96.32 97.17 0.1M
2022-11-09 97.51 99.20 96.00 96.43 0.1M
2022-11-07 99.00 99.40 96.26 97.51 0.1M
2022-11-04 98.11 99.59 97.02 97.71 0.2M
2022-11-03 94.91 98.00 94.91 97.51 0.1M
2022-11-02 94.38 96.40 94.12 95.83 0.1M
2022-11-01 95.74 95.74 93.52 94.38 0.1M
2022-10-31 95.20 95.54 93.00 94.69 0.1M
2022-10-28 95.50 96.78 92.00 93.56 0.2M
2022-10-27 98.00 100.00 95.40 95.63 0.2M
2022-10-25 98.20 98.80 97.51 97.77 0.1M
2022-10-24 97.60 99.00 97.26 97.94 0.1M
2022-10-21 95.00 98.40 94.95 96.66 0.2M
2022-10-20 93.20 95.60 93.20 93.91 0.1M
2022-10-19 96.79 96.79 94.40 94.65 0.1M
2022-10-18 95.57 96.72 94.80 95.32 0.1M
2022-10-17 97.20 97.66 94.00 94.42 0.1M
2022-10-14 97.00 98.40 96.47 96.80 0.1M
2022-10-13 95.20 96.75 94.40 94.88 0.1M
2022-10-12 96.75 96.75 92.89 94.08 0.1M
2022-10-11 98.96 99.74 94.20 94.85 0.3M
2022-10-10 98.69 101.02 96.02 98.45 0.3M
2022-10-07 95.96 101.60 95.14 98.95 0.7M
2022-10-06 93.80 95.72 93.00 93.61 0.2M
2022-10-04 93.00 94.49 92.59 93.80 0.1M
2022-10-03 94.54 94.64 91.21 92.22 0.1M
2022-09-30 89.60 96.80 88.10 94.56 0.2M
2022-09-29 89.96 90.48 87.60 88.17 0.1M
2022-09-28 88.02 90.40 87.09 87.69 0.1M
2022-09-27 92.00 92.00 89.00 89.99 0.1M
2022-09-26 92.40 92.99 88.81 90.52 0.1M
2022-09-23 96.00 96.36 91.81 92.25 0.1M
2022-09-22 95.59 97.12 95.11 95.99 0.1M
2022-09-21 96.00 98.27 95.59 96.00 0.1M
2022-09-20 96.20 100.00 95.59 96.17 0.2M
2022-09-19 94.02 96.00 94.02 95.59 0.1M
2022-09-16 97.58 97.58 94.40 94.96 0.1M
2022-09-15 97.40 98.60 96.41 96.96 0.1M
2022-09-14 98.00 99.39 97.01 98.03 0.1M
2022-09-13 102.00 103.00 98.18 99.44 0.3M
2022-09-12 98.00 102.10 98.00 98.84 0.3M
2022-09-09 98.00 98.28 96.20 96.36 0.1M
2022-09-08 96.97 98.40 96.97 97.22 0.1M
2022-09-07 96.77 98.41 96.51 96.70 0.1M
2022-09-06 97.39 97.39 95.86 96.21 0.1M
2022-09-05 97.00 98.00 96.13 96.49 0.1M
2022-09-02 97.20 99.15 96.74 97.00 0.2M
2022-09-01 99.40 99.76 96.80 98.41 0.1M
2022-08-30 97.26 100.40 97.20 98.56 0.2M
2022-08-29 93.00 97.10 93.00 96.54 0.1M
2022-08-26 97.40 97.97 96.02 96.23 0.1M
2022-08-25 97.60 98.55 97.00 97.26 0.1M
2022-08-24 95.85 99.20 95.70 97.95 0.2M
2022-08-23 93.92 96.40 93.21 95.21 0.3M
2022-08-22 97.70 97.70 93.66 94.17 0.2M
2022-08-19 98.20 99.24 96.60 97.18 0.2M
2022-08-18 101.60 101.60 96.92 98.20 0.3M
2022-08-17 101.00 102.59 99.64 100.25 0.2M
2022-08-16 99.02 102.15 99.02 100.35 0.2M
2022-08-12 100.60 101.78 99.00 100.13 0.1M
2022-08-11 103.00 103.32 99.70 100.02 0.3M
2022-08-10 109.98 110.46 101.10 101.79 0.6M
2022-08-08 109.14 111.95 108.11 109.49 0.4M
2022-08-05 105.86 109.00 104.53 107.77 0.3M
2022-08-04 103.54 112.54 103.54 105.17 1.7M
2022-08-03 103.98 104.39 102.15 103.53 0.1M
2022-08-02 103.95 105.09 102.51 103.77 0.2M
2022-08-01 103.20 106.40 101.66 103.62 0.3M
2022-07-29 100.00 104.98 100.00 102.13 0.5M
2022-07-28 100.49 102.80 99.22 99.59 0.1M
2022-07-27 100.90 100.90 98.81 99.63 0.1M
2022-07-26 101.93 102.00 99.10 100.12 0.1M
2022-07-25 104.00 104.00 100.38 101.17 0.2M
2022-07-22 104.56 107.40 103.70 104.12 0.3M
2022-07-21 105.33 105.96 102.00 103.66 0.2M
2022-07-20 105.40 108.88 103.80 104.39 0.7M
2022-07-19 102.98 104.49 102.24 103.77 0.3M
2022-07-18 99.80 104.23 99.41 101.94 0.4M
2022-07-15 97.00 100.80 97.00 98.46 0.2M
2022-07-14 99.01 99.01 95.76 96.60 0.2M
2022-07-13 98.02 101.38 98.02 99.01 0.1M
2022-07-12 102.00 102.78 98.52 98.99 0.3M
2022-07-11 103.23 104.00 102.20 102.88 0.2M
2022-07-08 104.44 106.00 102.70 103.23 0.3M
2022-07-07 102.76 107.40 101.55 102.89 1.0M
2022-07-06 101.60 102.50 100.20 100.69 0.2M
2022-07-05 102.26 105.80 99.28 100.37 0.5M
2022-07-04 100.62 104.68 97.50 102.09 0.5M
2022-07-01 98.92 102.74 97.20 101.13 0.8M
2022-06-30 93.96 105.34 92.42 99.31 2.9M
2022-06-29 95.30 95.30 92.10 92.65 0.3M
2022-06-28 87.00 98.20 82.82 96.55 1.9M
2022-06-27 86.93 88.00 85.99 87.63 0.1M
2022-06-24 81.80 86.55 81.68 85.35 0.2M
2022-06-23 79.40 81.97 79.40 80.77 0.1M
2022-06-22 80.34 82.98 77.40 79.11 0.1M
2022-06-21 77.27 80.79 77.27 80.34 0.1M
2022-06-20 79.32 80.96 75.60 76.86 0.1M
2022-06-17 80.80 82.19 79.30 80.93 0.1M
2022-06-16 82.00 85.20 80.09 81.07 0.1M
2022-06-15 82.33 83.82 80.20 80.97 0.1M
2022-06-14 82.04 83.95 81.13 81.79 0.0M
2022-06-13 83.40 84.30 81.39 82.36 0.1M
2022-06-10 87.20 88.40 86.00 86.74 0.0M
2022-06-09 89.60 89.61 86.53 89.17 0.1M
2022-06-08 89.56 89.56 85.83 87.52 0.0M
2022-06-07 87.98 88.42 86.00 87.20 0.1M
2022-06-06 87.40 87.86 85.00 86.91 0.1M
2022-06-03 90.89 91.19 87.03 87.71 0.1M
2022-06-02 88.60 91.04 88.60 89.47 0.1M
2022-06-01 90.18 93.77 89.35 90.31 0.2M
2022-05-31 88.59 93.18 86.81 90.18 0.2M
2022-05-30 85.00 89.34 83.82 88.63 0.2M
2022-05-27 84.48 84.77 81.85 82.90 0.1M
2022-05-26 81.79 83.90 77.49 80.50 0.2M
2022-05-25 84.80 85.00 80.69 81.12 0.2M
2022-05-24 86.23 87.97 84.00 85.36 0.1M
2022-05-23 89.01 89.80 86.00 86.62 0.1M
2022-05-20 87.98 88.59 86.29 87.69 0.1M
2022-05-19 86.00 86.80 84.00 84.89 0.1M
2022-05-18 91.00 91.00 86.88 87.60 0.1M
2022-05-17 86.94 89.75 85.33 88.98 0.1M
2022-05-16 83.80 87.00 81.85 85.53 0.1M
2022-05-13 81.02 86.14 81.02 82.85 0.1M
2022-05-12 80.02 81.69 78.80 80.12 0.1M
2022-05-11 85.98 85.98 80.00 82.63 0.2M
2022-05-10 84.00 87.60 83.11 84.22 0.5M
2022-05-09 86.40 87.87 82.32 83.30 0.2M
2022-05-06 88.40 89.15 85.20 86.42 0.2M
2022-05-05 91.80 92.00 88.94 89.63 0.1M
2022-05-04 95.20 95.20 87.82 88.67 0.2M
2022-05-02 93.20 94.80 91.27 92.61 0.1M
2022-04-29 95.00 99.78 94.11 95.12 0.2M
2022-04-28 96.00 96.18 93.51 94.80 0.3M
2022-04-27 97.40 97.40 93.20 93.90 0.2M
2022-04-26 98.00 101.00 96.39 96.75 0.2M
2022-04-25 99.02 99.02 90.20 96.06 0.2M
2022-04-22 99.44 103.40 99.21 99.96 0.2M
2022-04-21 100.00 102.22 100.00 101.01 0.1M
2022-04-20 103.20 103.60 97.79 99.24 0.3M
2022-04-19 103.00 108.20 99.00 101.67 0.6M
2022-04-18 103.78 104.60 100.57 101.52 0.2M
2022-04-13 102.28 107.00 101.88 103.33 0.4M
2022-04-12 104.50 106.58 100.40 101.45 0.3M
2022-04-11 105.00 113.00 102.00 105.45 1.0M
2022-04-08 107.32 107.32 103.26 104.23 0.3M
2022-04-07 112.80 112.80 104.00 105.53 1.1M
2022-04-06 97.36 107.09 95.95 107.09 1.3M
2022-04-05 97.00 98.40 95.52 97.36 0.3M
2022-04-04 94.18 97.00 93.61 95.87 0.2M
2022-04-01 92.76 95.49 92.00 94.24 0.3M
2022-03-31 92.80 94.27 90.72 91.00 0.2M
2022-03-30 92.80 94.80 92.02 92.50 0.1M
2022-03-29 93.00 95.59 91.83 92.58 0.2M
2022-03-28 97.58 97.58 91.00 91.76 0.3M
2022-03-25 98.80 98.80 94.26 94.92 0.1M
2022-03-24 100.80 100.80 96.03 96.47 0.2M
2022-03-23 102.00 103.00 97.20 97.70 0.4M
2022-03-22 97.72 102.19 96.82 100.81 0.5M
2022-03-21 99.00 102.36 96.49 98.89 0.7M
2022-03-17 90.85 96.44 88.96 96.44 0.6M
2022-03-16 91.20 91.20 87.22 87.68 0.1M
2022-03-15 90.20 91.70 86.61 87.73 0.3M
2022-03-14 87.98 93.53 85.75 89.55 0.4M
2022-03-11 87.80 88.63 86.04 86.45 0.2M
2022-03-10 89.76 91.25 86.60 87.96 0.3M
2022-03-09 87.96 88.96 85.42 86.98 0.3M
2022-03-08 82.90 87.23 82.90 86.37 0.1M
2022-03-07 88.00 88.00 82.97 84.33 0.2M
2022-03-04 89.89 90.96 88.20 88.93 0.1M
2022-03-03 93.80 94.50 90.66 91.29 0.1M
2022-03-02 93.58 93.60 90.88 91.83 0.1M
2022-02-28 90.00 93.59 84.00 92.19 0.3M
2022-02-25 84.60 90.40 84.60 89.67 0.3M
2022-02-24 88.00 88.79 82.57 83.31 0.4M
2022-02-23 89.76 93.47 89.00 89.86 0.2M
2022-02-22 88.00 91.00 85.91 88.00 0.2M
2022-02-21 94.60 95.53 90.32 91.52 0.2M
2022-02-18 94.21 97.60 94.21 95.63 0.1M
2022-02-17 98.79 99.71 94.69 96.30 0.1M
2022-02-16 100.38 104.98 93.33 97.01 0.4M
2022-02-15 91.02 100.97 91.00 99.29 0.3M
2022-02-14 94.20 98.98 91.00 92.83 0.3M
2022-02-11 98.60 105.20 98.01 99.68 0.4M
2022-02-10 101.40 104.00 97.00 98.88 0.5M
2022-02-09 102.40 106.00 102.40 103.18 0.2M
2022-02-08 109.80 109.80 97.01 101.47 0.6M
2022-02-07 109.60 111.60 105.43 107.03 0.3M
2022-02-04 112.70 113.97 108.16 108.73 0.3M
2022-02-03 109.67 116.04 107.92 111.97 0.6M
2022-02-02 109.93 112.40 107.69 108.82 0.3M
2022-02-01 110.00 111.58 108.18 108.78 0.2M
2022-01-31 111.60 113.00 107.05 108.70 0.3M
2022-01-28 114.00 117.15 108.60 109.47 0.4M
2022-01-27 108.40 123.76 108.00 114.10 0.6M
2022-01-25 103.80 115.87 101.21 112.89 1.0M
2022-01-24 118.00 118.20 105.20 105.34 0.9M
2022-01-21 123.49 123.80 116.00 116.88 0.4M
2022-01-20 122.78 127.00 121.80 122.70 0.3M
2022-01-19 117.26 122.99 117.07 121.57 0.5M
2022-01-18 128.00 129.00 117.00 119.68 0.6M
2022-01-17 124.10 131.60 124.10 126.90 0.8M
2022-01-14 124.30 126.40 120.40 123.30 0.9M
2022-01-13 126.00 130.13 120.02 122.97 3.4M
2022-01-12 107.03 118.30 105.60 118.30 1.6M
2022-01-11 112.09 112.80 105.20 107.55 1.3M
2022-01-10 122.96 124.96 109.25 112.09 2.8M
2022-01-07 112.80 122.35 112.00 121.27 4.6M
2022-01-06 103.12 116.74 99.14 111.23 6.2M
2022-01-05 91.40 105.18 90.81 103.50 7.9M
2022-01-04 79.80 91.00 78.20 87.65 3.5M
2022-01-03 77.26 80.26 77.26 78.29 0.2M