Talbros Engineering Ltd

TALO
🏛️ india →
639.30
Last Update: 2025-09-26
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
2021-12-31 299.95 299.95 280.00 293.00 0.0M
2021-12-30 298.75 298.75 287.45 289.85 0.0M
2021-12-29 286.05 304.00 286.05 288.75 0.0M
2021-12-28 294.75 294.75 282.00 286.80 0.0M
2021-12-27 281.15 289.55 281.15 282.20 0.0M
2021-12-24 286.35 297.00 276.10 284.05 0.0M
2021-12-23 286.45 301.75 285.40 295.95 0.0M
2021-12-22 289.90 298.80 289.90 292.95 0.0M
2021-12-21 295.00 304.00 280.00 284.30 0.0M
2021-12-20 300.00 300.00 281.15 286.40 0.0M
2021-12-17 320.00 328.85 302.35 306.30 0.0M
2021-12-16 333.50 335.00 310.00 312.65 0.0M
2021-12-15 348.90 348.90 322.25 330.95 0.0M
2021-12-14 317.00 349.00 312.25 327.45 0.0M
2021-12-13 319.95 335.00 313.50 315.70 0.0M
2021-12-10 308.05 317.25 307.00 315.40 0.0M
2021-12-09 314.80 319.85 305.50 312.90 0.0M
2021-12-08 309.80 318.00 303.00 314.50 0.0M
2021-12-07 315.05 320.00 298.00 307.95 0.0M
2021-12-06 284.80 331.00 284.80 316.45 0.0M
2021-12-03 275.00 284.80 275.00 280.00 0.0M
2021-12-02 284.65 286.00 272.50 277.50 0.0M
2021-12-01 279.90 289.70 273.00 279.35 0.0M
2021-11-30 263.00 280.00 258.05 275.90 0.0M
2021-11-29 255.25 265.00 252.00 254.45 0.0M
2021-11-26 265.95 272.75 261.00 264.95 0.0M
2021-11-25 267.10 273.90 266.55 269.60 0.0M
2021-11-24 279.00 280.00 260.00 267.50 0.0M
2021-11-23 283.00 283.00 247.05 275.20 0.0M
2021-11-22 279.95 279.95 255.00 260.85 0.0M
2021-11-18 280.00 284.50 272.00 274.35 0.0M
2021-11-17 270.00 283.80 265.20 278.65 0.0M
2021-11-16 280.00 283.00 263.35 276.65 0.0M
2021-11-15 260.00 280.00 260.00 266.15 0.0M
2021-11-12 279.95 279.95 257.00 273.70 0.0M
2021-11-11 287.85 291.00 251.20 276.95 0.0M
2021-11-10 286.00 298.90 275.40 282.45 0.1M
2021-11-09 221.90 265.65 221.90 265.65 0.0M
2021-11-08 222.00 222.00 218.05 221.40 0.0M
2021-11-04 220.00 221.90 220.00 220.20 0.0M
2021-11-03 222.00 222.00 212.00 217.70 0.0M
2021-11-02 220.00 220.00 215.00 217.65 0.0M
2021-11-01 209.50 220.00 209.50 213.15 0.0M
2021-10-29 215.50 218.90 202.30 216.00 0.0M
2021-10-28 217.00 221.40 215.20 215.50 0.0M
2021-10-27 216.10 221.40 216.05 221.40 0.0M
2021-10-26 223.00 223.00 211.25 220.00 0.0M
2021-10-25 212.05 223.55 212.05 220.00 0.0M
2021-10-22 228.00 228.00 218.00 218.05 0.0M
2021-10-21 228.95 228.95 221.10 224.90 0.0M
2021-10-20 224.00 229.95 224.00 229.70 0.0M
2021-10-19 231.05 233.00 225.15 227.60 0.0M
2021-10-18 236.00 236.00 228.55 231.75 0.0M
2021-10-14 239.75 239.75 232.10 236.00 0.0M
2021-10-13 239.95 239.95 232.05 236.00 0.0M
2021-10-12 235.30 238.80 232.75 236.05 0.0M
2021-10-11 240.00 240.00 235.05 239.00 0.0M
2021-10-08 242.00 242.60 235.00 235.10 0.0M
2021-10-07 234.00 243.05 234.00 240.75 0.0M
2021-10-06 244.50 244.50 234.20 238.90 0.0M
2021-10-05 234.25 241.95 234.25 240.00 0.0M
2021-10-04 241.90 241.90 235.00 239.10 0.0M
2021-10-01 240.05 240.05 236.00 239.55 0.0M
2021-09-30 244.90 244.90 237.00 242.10 0.0M
2021-09-29 243.75 244.00 240.00 243.90 0.0M
2021-09-28 242.90 249.85 238.00 238.25 0.0M
2021-09-27 231.10 246.90 231.10 242.90 0.0M
2021-09-24 249.75 249.75 234.00 237.70 0.0M
2021-09-23 249.70 249.70 244.00 245.55 0.0M
2021-09-22 231.25 252.00 231.25 241.00 0.0M
2021-09-21 245.00 249.95 231.20 244.50 0.0M
2021-09-20 252.75 252.75 240.65 243.50 0.0M
2021-09-17 252.25 252.25 236.15 243.70 0.0M
2021-09-16 246.80 259.90 242.00 242.20 0.0M
2021-09-15 251.80 251.80 238.00 240.40 0.0M
2021-09-14 245.35 253.00 238.00 246.45 0.0M
2021-09-13 254.95 255.00 245.55 255.00 0.0M
2021-09-09 256.90 258.60 245.05 253.40 0.0M
2021-09-08 254.00 255.05 245.25 253.80 0.0M
2021-09-07 255.05 255.20 253.05 254.00 0.0M
2021-09-06 265.00 265.00 252.05 254.00 0.0M
2021-09-03 260.80 260.80 251.05 258.10 0.0M
2021-09-02 245.55 256.90 245.55 253.45 0.0M
2021-09-01 248.00 248.40 244.05 245.30 0.0M
2021-08-31 248.90 248.90 242.50 246.30 0.0M
2021-08-30 237.00 246.70 237.00 244.45 0.0M
2021-08-27 239.75 239.75 227.00 232.15 0.0M
2021-08-26 233.10 239.65 230.05 235.40 0.0M
2021-08-25 247.95 247.95 234.05 236.10 0.0M
2021-08-24 225.35 241.00 205.60 238.70 0.0M
2021-08-23 232.00 241.00 210.00 220.90 0.0M
2021-08-20 243.90 243.90 230.00 232.25 0.0M
2021-08-18 245.00 260.85 240.25 242.25 0.0M
2021-08-17 246.00 252.95 244.00 244.00 0.0M
2021-08-16 264.00 264.00 242.55 249.40 0.0M
2021-08-13 260.00 260.50 241.65 249.05 0.0M
2021-08-12 255.00 264.85 252.00 260.00 0.0M
2021-08-11 250.10 269.95 237.85 252.35 0.0M
2021-08-10 274.00 282.65 249.00 264.25 0.0M
2021-08-09 290.00 293.95 271.00 272.25 0.0M
2021-08-06 296.00 296.00 266.00 278.55 0.0M
2021-08-05 275.60 281.00 261.75 269.15 0.0M
2021-08-04 281.25 294.95 275.50 275.50 0.0M
2021-08-03 280.10 299.00 277.10 289.95 0.0M
2021-08-02 288.00 290.85 270.00 290.20 0.0M
2021-07-30 280.00 280.00 265.00 277.00 0.0M
2021-07-29 280.00 281.05 265.00 269.25 0.0M
2021-07-28 265.00 270.90 252.55 267.70 0.0M
2021-07-27 265.00 265.00 257.60 262.65 0.0M
2021-07-26 257.00 262.00 250.00 254.80 0.0M
2021-07-23 263.00 263.00 250.50 256.85 0.0M
2021-07-22 265.95 265.95 255.00 256.10 0.0M
2021-07-20 259.90 265.95 242.80 263.95 0.0M
2021-07-19 245.00 253.75 244.00 253.75 0.0M
2021-07-16 246.00 248.00 240.00 241.70 0.0M
2021-07-15 246.00 251.80 236.00 241.95 0.0M
2021-07-14 240.95 245.00 235.60 243.50 0.0M
2021-07-13 246.50 246.50 228.05 235.85 0.0M
2021-07-12 240.00 247.70 237.60 240.05 0.0M
2021-07-09 246.95 246.95 236.40 238.55 0.0M
2021-07-08 243.40 247.60 238.25 244.10 0.0M
2021-07-07 241.25 250.00 241.25 243.40 0.0M
2021-07-06 249.80 258.85 241.00 248.50 0.0M
2021-07-05 244.95 249.90 229.95 246.95 0.0M
2021-07-02 242.25 248.00 235.05 240.15 0.0M
2021-07-01 240.25 244.90 234.60 237.75 0.0M
2021-06-30 252.00 252.00 230.20 236.80 0.0M
2021-06-29 238.95 240.10 235.25 240.10 0.0M
2021-06-28 220.00 228.70 220.00 228.70 0.0M
2021-06-25 222.15 225.95 213.10 217.85 0.0M
2021-06-24 226.95 226.95 218.00 219.75 0.0M
2021-06-23 234.00 234.00 220.00 222.20 0.0M
2021-06-22 225.10 230.25 221.40 230.25 0.0M
2021-06-21 193.00 211.75 190.10 209.35 0.0M
2021-06-18 197.95 197.95 180.00 192.50 0.0M
2021-06-17 190.10 198.75 186.20 188.75 0.0M
2021-06-16 203.80 203.80 193.00 196.35 0.0M
2021-06-15 197.00 209.80 192.60 201.00 0.0M
2021-06-14 180.10 194.80 180.10 193.40 0.0M
2021-06-11 177.00 185.00 172.50 177.40 0.0M
2021-06-10 185.05 185.05 172.50 177.00 0.0M
2021-06-09 179.00 189.00 178.60 180.75 0.0M
2021-06-08 169.00 172.00 157.00 171.85 0.0M
2021-06-07 162.10 165.20 160.00 163.75 0.0M
2021-06-04 167.00 167.00 161.00 162.30 0.0M
2021-06-03 165.00 168.00 155.00 162.35 0.0M
2021-06-02 160.00 164.00 158.10 162.30 0.0M
2021-06-01 158.00 162.00 155.30 161.40 0.0M
2021-05-31 160.00 161.60 157.05 158.70 0.0M
2021-05-28 160.00 161.80 160.00 160.00 0.0M
2021-05-27 159.50 161.80 156.00 160.00 0.0M
2021-05-26 159.95 159.95 156.10 158.95 0.0M
2021-05-25 153.00 159.95 153.00 156.85 0.0M
2021-05-24 156.00 159.75 152.80 155.60 0.0M
2021-05-21 163.35 163.35 155.50 157.40 0.0M
2021-05-20 155.70 161.95 155.70 159.40 0.0M
2021-05-19 165.00 165.00 153.60 158.50 0.0M
2021-05-18 155.00 160.00 155.00 159.75 0.0M
2021-05-17 154.00 156.95 147.50 155.15 0.0M
2021-05-14 147.00 152.00 144.10 149.75 0.0M
2021-05-12 147.05 151.50 147.05 148.05 0.0M
2021-05-11 149.40 152.50 147.00 147.85 0.0M
2021-05-10 149.70 155.00 144.00 147.80 0.0M
2021-05-07 147.00 149.60 143.00 149.35 0.0M
2021-05-06 142.70 147.00 142.70 146.20 0.0M
2021-05-05 149.50 149.50 145.80 145.90 0.0M
2021-05-04 149.80 149.80 143.00 148.70 0.0M
2021-05-03 140.45 148.90 140.45 147.00 0.0M
2021-04-30 142.55 149.60 142.55 143.80 0.0M
2021-04-29 147.30 147.95 147.00 147.00 0.0M
2021-04-28 147.00 147.95 145.25 147.95 0.0M
2021-04-27 143.65 152.85 143.65 152.85 0.0M
2021-04-26 149.90 149.95 145.25 149.95 0.0M
2021-04-23 146.95 149.95 144.05 148.00 0.0M
2021-04-22 138.00 146.95 138.00 146.75 0.0M
2021-04-19 142.00 144.80 141.60 144.80 0.0M
2021-04-16 145.00 149.40 145.00 148.95 0.0M
2021-04-15 143.00 150.80 142.70 150.70 0.0M
2021-04-13 140.25 150.85 140.25 149.95 0.0M
2021-04-12 148.00 148.00 144.35 144.65 0.0M
2021-04-09 157.50 157.50 150.70 151.20 0.0M
2021-04-08 158.70 159.80 150.30 152.70 0.0M
2021-04-07 151.05 159.80 150.05 155.20 0.0M
2021-04-06 154.95 155.05 149.40 155.05 0.0M
2021-04-05 164.70 164.70 151.50 155.00 0.0M
2021-04-01 152.25 159.35 152.25 159.35 0.0M
2021-03-31 152.10 153.35 150.10 153.35 0.0M
2021-03-30 145.30 156.75 145.30 146.05 0.0M
2021-03-26 143.00 150.90 143.00 150.90 0.0M
2021-03-25 146.50 146.50 142.60 145.00 0.0M
2021-03-24 147.00 154.00 147.00 150.00 0.0M
2021-03-23 147.05 154.25 147.05 154.25 0.0M
2021-03-22 150.00 155.00 146.00 147.10 0.0M
2021-03-19 156.00 156.00 148.20 151.15 0.0M
2021-03-18 155.00 159.95 155.00 156.00 0.0M
2021-03-17 156.00 164.40 155.20 156.70 0.0M
2021-03-16 160.20 166.20 160.00 162.05 0.0M
2021-03-15 165.00 169.00 160.35 168.00 0.0M
2021-03-12 162.70 171.75 160.05 167.00 0.0M
2021-03-10 161.00 169.40 161.00 164.55 0.0M
2021-03-09 169.30 169.90 161.90 162.00 0.0M
2021-03-08 162.00 169.50 162.00 169.30 0.0M
2021-03-05 165.10 165.10 156.90 161.85 0.0M
2021-03-04 164.70 165.00 161.15 165.00 0.0M
2021-03-03 156.10 166.00 156.10 162.00 0.0M
2021-03-02 158.70 164.50 157.05 164.00 0.0M
2021-03-01 166.85 166.90 159.05 162.00 0.0M
2021-02-26 157.00 167.50 157.00 163.00 0.0M
2021-02-25 166.90 166.90 161.00 164.35 0.0M
2021-02-24 162.05 169.00 159.65 167.00 0.0M
2021-02-23 163.05 168.25 156.85 168.05 0.0M
2021-02-22 171.75 171.75 162.70 163.95 0.0M
2021-02-19 174.95 174.95 163.05 171.10 0.0M
2021-02-18 172.00 172.00 166.00 170.10 0.0M
2021-02-17 170.50 175.50 166.50 171.45 0.0M
2021-02-16 177.95 177.95 170.00 171.85 0.0M
2021-02-15 168.90 172.10 161.00 172.10 0.0M
2021-02-12 167.00 167.35 161.00 163.95 0.0M
2021-02-11 165.80 165.80 158.40 160.05 0.0M
2021-02-10 163.00 165.90 155.20 160.30 0.0M
2021-02-09 170.10 171.80 163.35 163.35 0.0M
2021-02-08 170.10 177.90 170.10 171.90 0.0M
2021-02-05 179.90 179.90 170.05 170.90 0.0M
2021-02-04 183.45 183.45 171.00 175.40 0.0M
2021-02-03 174.80 174.80 174.80 174.80 0.0M
2021-02-02 166.50 166.50 166.50 166.50 0.0M
2021-02-01 165.00 169.75 154.55 158.60 0.0M
2021-01-29 163.75 163.75 155.10 160.50 0.0M
2021-01-28 165.90 165.90 155.00 160.25 0.0M
2021-01-27 156.80 160.00 151.05 158.40 0.0M
2021-01-25 153.05 167.40 150.00 160.55 0.0M
2021-01-22 158.00 158.05 150.05 153.20 0.0M
2021-01-21 174.95 174.95 157.30 159.50 0.0M
2021-01-20 153.75 173.90 152.05 171.45 0.0M
2021-01-19 157.45 159.95 148.55 148.70 0.0M
2021-01-18 150.00 156.80 147.50 153.70 0.0M
2021-01-15 157.00 157.00 145.05 151.70 0.0M
2021-01-14 146.95 155.00 130.15 153.15 0.0M
2021-01-13 132.40 144.40 129.25 138.20 0.0M
2021-01-12 114.05 130.00 114.05 128.70 0.0M
2021-01-11 115.05 121.00 115.05 120.45 0.0M
2021-01-08 120.00 122.95 113.10 115.65 0.0M
2021-01-07 126.75 126.95 118.25 123.00 0.0M
2021-01-06 118.00 125.95 112.50 119.55 0.0M
2021-01-05 112.35 117.90 112.00 117.10 0.0M
2021-01-04 114.95 115.00 111.05 114.95 0.0M
2021-01-01 105.70 112.00 105.70 110.95 0.0M