Talbros Auto.

Talbros Automotive Components Ltd Historical Data

NSEBSE

₹298.85

(4.38%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	263.95	274.4	256.65	270.7	7,522	7,73,25,599.1	1,36,026
13-May-2025	272.5	275.5	267.05	270.75	7,379	4,48,43,777.9	79,069
14-May-2025	273	274.55	268.3	270.9	4,636	2,16,80,131.65	35,343
15-May-2025	270	274	267.15	270.65	4,203	2,34,42,326.45	41,730
16-May-2025	271	272.75	266.85	270.2	3,522	2,05,53,403.95	42,113
19-May-2025	270	289.7	269	278.4	12,969	8,86,57,381.95	1,23,320
20-May-2025	282.6	298.5	273.3	292.65	18,687	18,96,73,908.9	1,78,832
21-May-2025	292.5	292.7	284.5	287.25	5,111	3,79,95,360.25	50,036
22-May-2025	288.25	288.9	280.2	286.5	3,693	2,22,62,823.65	34,630
23-May-2025	288	309.45	286.95	304.25	19,567	18,65,59,021.9	2,11,069
26-May-2025	304.95	310	297	299.95	11,378	9,59,00,452.2	1,14,270
27-May-2025	298	298	281.5	282.55	13,976	10,64,48,771.75	1,72,191
28-May-2025	288.95	302.95	285.5	292.55	14,014	14,98,95,672.05	1,72,631
29-May-2025	291	294.4	287.05	290.9	3,642	2,93,08,537.25	50,611
30-May-2025	291.9	294.15	284	286.4	5,812	3,39,89,334.55	51,777
02-Jun-2025	284	302	283.5	294.65	14,301	10,96,28,945.6	1,19,732
03-Jun-2025	296.55	298.95	286	288.9	4,575	3,44,36,720	54,166
04-Jun-2025	289.95	294.5	285.6	293.05	4,377	3,27,93,932.55	51,907
05-Jun-2025	296	296	286.1	287.6	3,941	2,63,12,108	42,329
06-Jun-2025	287.6	290.8	283	285.45	3,482	2,28,27,703.65	37,484
09-Jun-2025	286.8	288.45	282.05	286.3	4,901	3,05,98,745.15	57,328
10-Jun-2025	287.9	301.8	286.1	298.85	9,528	10,37,97,369.75	1,55,948