NSE - Delayed Quote INR
Talbros Automotive Components Limited (TALBROAUTO.NS)
303.00
+8.60
+(2.92%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 299.00 | 310.00 | 290.55 | 303.00 | 303.00 | 1,033,731 |
| Jun 12, 2025 | 308.00 | 312.00 | 293.05 | 294.40 | 294.40 | 264,695 |
| Jun 11, 2025 | 318.00 | 323.00 | 304.00 | 306.00 | 306.00 | 1,582,430 |
| Jun 10, 2025 | 287.90 | 301.80 | 286.10 | 298.85 | 298.85 | 351,504 |
| Jun 9, 2025 | 286.80 | 288.45 | 282.05 | 286.30 | 286.30 | 106,932 |
| Jun 6, 2025 | 287.60 | 290.80 | 283.00 | 285.45 | 285.45 | 79,331 |
| Jun 5, 2025 | 296.00 | 296.00 | 286.10 | 287.60 | 287.60 | 90,520 |
| Jun 4, 2025 | 289.95 | 294.50 | 285.60 | 293.05 | 293.05 | 113,300 |
| Jun 3, 2025 | 296.55 | 298.95 | 286.00 | 288.90 | 288.90 | 116,778 |
| Jun 2, 2025 | 284.00 | 302.00 | 283.50 | 294.65 | 294.65 | 369,958 |
| May 30, 2025 | 291.90 | 294.15 | 284.00 | 286.40 | 286.40 | 118,461 |
| May 29, 2025 | 291.00 | 294.40 | 287.05 | 290.90 | 290.90 | 101,120 |
| May 28, 2025 | 288.95 | 302.95 | 285.50 | 292.55 | 292.55 | 509,837 |
| May 27, 2025 | 298.00 | 298.00 | 281.50 | 282.55 | 282.55 | 373,749 |
| May 26, 2025 | 304.95 | 310.00 | 297.00 | 299.95 | 299.95 | 316,567 |
| May 23, 2025 | 288.00 | 309.45 | 286.95 | 304.25 | 304.25 | 620,875 |
| May 22, 2025 | 288.25 | 288.90 | 280.20 | 286.50 | 286.50 | 78,038 |
| May 21, 2025 | 292.50 | 292.70 | 284.50 | 287.25 | 287.25 | 131,494 |
| May 20, 2025 | 282.60 | 298.50 | 273.30 | 292.65 | 292.65 | 653,219 |
| May 19, 2025 | 270.00 | 289.70 | 269.00 | 278.40 | 278.40 | 314,121 |
| May 16, 2025 | 271.00 | 272.75 | 266.85 | 270.20 | 270.20 | 76,042 |
| May 15, 2025 | 270.00 | 274.00 | 267.15 | 270.65 | 270.65 | 86,675 |
| May 14, 2025 | 273.00 | 274.55 | 268.30 | 270.90 | 270.90 | 79,763 |
| May 13, 2025 | 272.50 | 275.50 | 267.05 | 270.75 | 270.75 | 165,344 |
| May 12, 2025 | 263.95 | 274.40 | 256.65 | 270.70 | 270.70 | 290,019 |
| May 9, 2025 | 242.50 | 253.00 | 242.20 | 251.40 | 251.40 | 60,892 |
| May 8, 2025 | 251.35 | 269.90 | 250.10 | 251.35 | 251.35 | 108,439 |
| May 7, 2025 | 245.10 | 252.00 | 245.10 | 250.80 | 250.80 | 48,236 |
| May 6, 2025 | 261.50 | 261.60 | 246.95 | 250.25 | 250.25 | 49,692 |
| May 5, 2025 | 251.20 | 260.05 | 248.60 | 258.75 | 258.75 | 55,766 |
| May 2, 2025 | 251.95 | 257.20 | 250.15 | 250.30 | 250.30 | 40,493 |
| Apr 30, 2025 | 257.00 | 260.00 | 248.60 | 251.48 | 251.48 | 73,627 |
| Apr 29, 2025 | 258.10 | 263.50 | 258.00 | 258.57 | 258.57 | 53,151 |
| Apr 28, 2025 | 259.70 | 261.22 | 251.19 | 255.88 | 255.88 | 71,358 |
| Apr 25, 2025 | 266.01 | 268.99 | 253.00 | 259.83 | 259.83 | 115,230 |
| Apr 24, 2025 | 266.00 | 272.60 | 264.00 | 268.83 | 268.83 | 70,863 |
| Apr 23, 2025 | 266.40 | 273.89 | 260.00 | 267.76 | 267.76 | 79,367 |
| Apr 22, 2025 | 268.00 | 272.76 | 261.31 | 263.53 | 263.53 | 84,660 |
| Apr 21, 2025 | 269.68 | 275.00 | 262.77 | 266.86 | 266.86 | 107,331 |
| Apr 17, 2025 | 263.90 | 275.93 | 258.38 | 265.79 | 265.79 | 125,428 |
| Apr 16, 2025 | 260.50 | 263.00 | 255.00 | 262.01 | 262.01 | 81,980 |
| Apr 15, 2025 | 249.30 | 260.00 | 249.19 | 257.90 | 257.90 | 89,374 |
| Apr 11, 2025 | 241.75 | 251.00 | 241.40 | 243.52 | 243.52 | 76,563 |
| Apr 9, 2025 | 242.65 | 244.99 | 234.59 | 238.16 | 238.16 | 38,796 |
| Apr 8, 2025 | 232.00 | 246.22 | 232.00 | 242.55 | 242.55 | 95,521 |
| Apr 7, 2025 | 216.00 | 238.00 | 214.00 | 229.67 | 229.67 | 162,929 |
| Apr 4, 2025 | 249.65 | 251.70 | 240.00 | 244.61 | 244.61 | 104,411 |
| Apr 3, 2025 | 241.60 | 250.84 | 241.60 | 249.39 | 249.39 | 56,264 |
| Apr 2, 2025 | 252.25 | 254.19 | 243.37 | 247.33 | 247.33 | 94,172 |
| Apr 1, 2025 | 235.20 | 255.00 | 234.06 | 250.25 | 250.25 | 175,981 |
| Mar 28, 2025 | 247.00 | 255.00 | 234.90 | 236.14 | 236.14 | 229,183 |
| Mar 27, 2025 | 255.00 | 258.10 | 243.01 | 245.49 | 245.49 | 209,848 |
| Mar 26, 2025 | 266.80 | 271.58 | 254.04 | 256.46 | 256.46 | 151,817 |
| Mar 25, 2025 | 275.65 | 279.39 | 262.10 | 264.16 | 264.16 | 139,431 |
| Mar 24, 2025 | 267.30 | 277.00 | 263.46 | 274.29 | 274.29 | 219,781 |
| Mar 21, 2025 | 260.75 | 269.90 | 258.47 | 263.45 | 263.45 | 225,317 |
| Mar 20, 2025 | 266.02 | 267.35 | 253.46 | 258.16 | 258.16 | 259,433 |
| Mar 19, 2025 | 249.90 | 272.38 | 249.90 | 265.03 | 265.03 | 652,803 |
| Mar 18, 2025 | 215.00 | 254.92 | 215.00 | 246.71 | 246.71 | 1,157,550 |
| Mar 17, 2025 | 212.80 | 222.59 | 211.00 | 212.44 | 212.44 | 218,214 |
| Mar 13, 2025 | 213.00 | 213.00 | 207.31 | 209.53 | 209.53 | 120,426 |
| Mar 12, 2025 | 218.05 | 223.01 | 208.64 | 210.44 | 210.44 | 113,279 |
| Mar 11, 2025 | 220.66 | 223.75 | 213.43 | 216.42 | 216.42 | 107,124 |
| Mar 10, 2025 | 231.02 | 238.25 | 222.08 | 223.99 | 223.99 | 101,700 |
| Mar 7, 2025 | 230.00 | 237.00 | 227.22 | 231.38 | 231.38 | 129,554 |
| Mar 6, 2025 | 221.00 | 230.99 | 221.00 | 228.30 | 228.30 | 87,100 |
| Mar 5, 2025 | 213.57 | 229.61 | 213.57 | 221.38 | 221.38 | 107,861 |
| Mar 4, 2025 | 209.00 | 218.72 | 209.00 | 213.57 | 213.57 | 95,067 |
| Mar 3, 2025 | 215.85 | 221.75 | 200.20 | 211.04 | 211.04 | 177,685 |
| Feb 28, 2025 | 220.20 | 221.95 | 210.60 | 215.85 | 215.85 | 93,158 |
| Feb 27, 2025 | 228.80 | 228.80 | 222.00 | 223.00 | 223.00 | 55,982 |
| Feb 25, 2025 | 230.00 | 234.50 | 225.20 | 227.20 | 227.20 | 117,933 |
| Feb 24, 2025 | 238.35 | 240.20 | 226.25 | 229.45 | 229.45 | 109,317 |
| Feb 21, 2025 | 242.80 | 249.00 | 235.00 | 236.05 | 236.05 | 66,132 |
| Feb 20, 2025 | 237.80 | 243.45 | 234.20 | 241.65 | 241.65 | 98,808 |
| Feb 19, 2025 | 221.50 | 238.50 | 219.00 | 237.30 | 237.30 | 86,310 |
| Feb 18, 2025 | 227.00 | 229.35 | 219.95 | 221.50 | 221.50 | 115,565 |
| Feb 17, 2025 | 235.00 | 236.95 | 217.55 | 226.55 | 226.55 | 282,599 |
| Feb 14, 2025 | 253.00 | 254.95 | 234.65 | 240.95 | 240.95 | 121,346 |
| Feb 13, 2025 | 258.50 | 265.00 | 250.00 | 251.90 | 251.90 | 55,368 |
| Feb 12, 2025 | 269.90 | 272.00 | 252.00 | 259.80 | 259.80 | 92,624 |
| Feb 11, 2025 | 284.00 | 289.70 | 259.90 | 267.65 | 267.65 | 110,546 |
| Feb 10, 2025 | 290.00 | 290.75 | 283.20 | 285.95 | 285.95 | 34,511 |
| Feb 7, 2025 | 296.75 | 296.75 | 286.25 | 288.85 | 288.85 | 23,980 |
| Feb 6, 2025 | 293.60 | 293.95 | 289.85 | 292.55 | 292.55 | 34,786 |
| Feb 5, 2025 | 292.90 | 294.55 | 288.10 | 291.90 | 291.90 | 34,376 |
| Feb 4, 2025 | 286.20 | 294.65 | 283.00 | 289.30 | 289.30 | 32,581 |
| Feb 3, 2025 | 289.25 | 291.00 | 285.00 | 288.10 | 288.10 | 25,612 |
| Feb 1, 2025 | 291.00 | 294.10 | 282.20 | 290.45 | 290.45 | 37,968 |
| Jan 31, 2025 | 290.10 | 290.10 | 285.00 | 286.60 | 286.60 | 41,522 |
| Jan 30, 2025 | 291.05 | 292.60 | 284.30 | 288.55 | 288.55 | 27,860 |
| Jan 29, 2025 | 277.00 | 295.00 | 276.90 | 292.65 | 292.65 | 95,533 |
| Jan 28, 2025 | 270.10 | 292.40 | 270.10 | 279.00 | 279.00 | 320,931 |
| Jan 27, 2025 | 276.15 | 278.00 | 262.60 | 270.00 | 270.00 | 97,572 |
| Jan 24, 2025 | 287.25 | 287.85 | 278.00 | 280.35 | 280.35 | 51,485 |
| Jan 23, 2025 | 286.10 | 292.40 | 280.15 | 288.95 | 288.95 | 38,393 |
| Jan 22, 2025 | 283.20 | 286.30 | 273.95 | 284.60 | 284.60 | 83,738 |
| Jan 21, 2025 | 291.45 | 292.30 | 281.25 | 283.20 | 283.20 | 45,257 |
| Jan 20, 2025 | 295.50 | 295.50 | 286.00 | 289.25 | 289.25 | 39,796 |
| Jan 17, 2025 | 290.90 | 293.40 | 286.00 | 291.25 | 291.25 | 36,062 |
| Jan 16, 2025 | 289.10 | 292.75 | 285.60 | 288.50 | 288.50 | 41,737 |
| Jan 15, 2025 | 287.00 | 292.35 | 282.85 | 284.95 | 284.95 | 58,873 |
| Jan 14, 2025 | 276.70 | 295.00 | 275.00 | 287.85 | 287.85 | 70,962 |
| Jan 13, 2025 | 282.15 | 288.75 | 270.10 | 273.50 | 273.50 | 135,743 |
| Jan 10, 2025 | 301.00 | 301.25 | 285.60 | 289.40 | 289.40 | 130,408 |
| Jan 9, 2025 | 308.10 | 310.90 | 297.00 | 299.40 | 299.40 | 62,421 |
| Jan 8, 2025 | 314.85 | 314.85 | 299.25 | 308.10 | 308.10 | 79,563 |
| Jan 7, 2025 | 301.05 | 308.00 | 300.85 | 305.90 | 305.90 | 53,512 |
| Jan 6, 2025 | 319.05 | 319.05 | 296.80 | 300.20 | 300.20 | 139,267 |
| Jan 3, 2025 | 318.40 | 321.30 | 316.05 | 318.25 | 318.25 | 56,509 |
| Jan 2, 2025 | 306.80 | 325.85 | 306.80 | 317.35 | 317.35 | 238,793 |
| Jan 1, 2025 | 297.00 | 307.00 | 296.75 | 304.25 | 304.25 | 61,696 |
| Dec 31, 2024 | 297.85 | 304.95 | 294.70 | 299.40 | 299.40 | 137,248 |
| Dec 30, 2024 | 305.30 | 307.20 | 299.00 | 299.85 | 299.85 | 62,976 |
| Dec 27, 2024 | 304.50 | 313.30 | 303.80 | 308.10 | 308.10 | 48,317 |
| Dec 26, 2024 | 313.90 | 314.85 | 306.05 | 307.30 | 307.30 | 52,642 |
| Dec 24, 2024 | 315.55 | 318.35 | 310.35 | 313.45 | 313.45 | 40,016 |
| Dec 23, 2024 | 317.95 | 321.00 | 309.80 | 317.20 | 317.20 | 69,766 |
| Dec 20, 2024 | 331.85 | 331.85 | 315.00 | 317.70 | 317.70 | 76,180 |
| Dec 19, 2024 | 320.80 | 338.00 | 316.35 | 331.00 | 331.00 | 90,060 |
| Dec 18, 2024 | 330.95 | 331.70 | 322.40 | 324.85 | 324.85 | 54,343 |
| Dec 17, 2024 | 336.00 | 336.00 | 330.00 | 330.95 | 330.95 | 54,303 |
| Dec 16, 2024 | 342.40 | 343.85 | 331.00 | 334.15 | 334.15 | 117,401 |
| Dec 13, 2024 | 339.85 | 345.15 | 325.10 | 342.40 | 342.40 | 171,623 |
| Dec 12, 2024 | 345.55 | 345.60 | 336.30 | 338.20 | 338.20 | 93,022 |
| Dec 11, 2024 | 338.00 | 352.70 | 332.05 | 343.60 | 343.60 | 385,691 |
| Dec 10, 2024 | 334.85 | 339.80 | 328.35 | 335.30 | 335.30 | 143,034 |
| Dec 9, 2024 | 334.60 | 338.40 | 330.00 | 331.55 | 331.55 | 89,467 |
| Dec 6, 2024 | 326.10 | 334.00 | 325.00 | 330.70 | 330.70 | 102,710 |
| Dec 5, 2024 | 331.65 | 332.85 | 325.00 | 327.60 | 327.60 | 66,990 |
| Dec 4, 2024 | 327.50 | 329.95 | 322.00 | 326.90 | 326.90 | 79,424 |
| Dec 3, 2024 | 323.05 | 329.80 | 323.00 | 327.45 | 327.45 | 87,048 |
| Dec 2, 2024 | 321.55 | 327.00 | 317.30 | 325.15 | 325.15 | 116,026 |
| Nov 29, 2024 | 0.2 Dividend | |||||
| Nov 29, 2024 | 327.40 | 327.40 | 315.90 | 320.10 | 320.10 | 145,494 |
| Nov 28, 2024 | 332.95 | 335.00 | 325.00 | 327.40 | 327.20 | 292,804 |
| Nov 27, 2024 | 314.05 | 344.00 | 314.05 | 331.55 | 331.35 | 2,147,737 |
| Nov 26, 2024 | 289.30 | 300.85 | 287.85 | 299.10 | 298.92 | 79,224 |
| Nov 25, 2024 | 293.80 | 297.45 | 285.00 | 288.00 | 287.82 | 107,065 |
| Nov 22, 2024 | 290.10 | 293.15 | 288.30 | 289.90 | 289.72 | 54,612 |
| Nov 21, 2024 | 291.35 | 294.90 | 286.35 | 289.30 | 289.12 | 84,435 |
| Nov 19, 2024 | 290.00 | 306.60 | 290.00 | 295.80 | 295.62 | 110,488 |
| Nov 18, 2024 | 306.95 | 307.65 | 289.20 | 292.80 | 292.62 | 201,070 |
| Nov 14, 2024 | 281.30 | 325.95 | 280.70 | 312.95 | 312.76 | 587,882 |
| Nov 13, 2024 | 294.15 | 294.95 | 280.00 | 281.30 | 281.13 | 91,638 |
| Nov 12, 2024 | 298.00 | 301.45 | 293.00 | 294.15 | 293.97 | 45,583 |
| Nov 11, 2024 | 301.80 | 303.50 | 296.80 | 298.75 | 298.57 | 49,181 |
| Nov 8, 2024 | 307.40 | 308.40 | 300.00 | 301.95 | 301.77 | 60,920 |
| Nov 7, 2024 | 310.60 | 316.95 | 301.65 | 306.50 | 306.31 | 87,614 |
| Nov 6, 2024 | 305.00 | 311.20 | 303.00 | 310.60 | 310.41 | 75,314 |
| Nov 5, 2024 | 304.50 | 308.55 | 301.35 | 304.75 | 304.56 | 47,155 |
| Nov 4, 2024 | 314.10 | 314.10 | 303.10 | 305.45 | 305.26 | 70,801 |
| Nov 1, 2024 | 318.00 | 318.00 | 311.85 | 314.15 | 313.96 | 22,133 |
| Oct 31, 2024 | 308.00 | 314.75 | 308.00 | 312.25 | 312.06 | 41,071 |
| Oct 30, 2024 | 301.45 | 320.00 | 300.55 | 312.85 | 312.66 | 136,278 |
| Oct 29, 2024 | 299.95 | 310.85 | 299.10 | 301.20 | 301.02 | 136,972 |
| Oct 28, 2024 | 298.45 | 300.05 | 290.50 | 297.15 | 296.97 | 117,918 |
| Oct 25, 2024 | 306.65 | 306.70 | 293.45 | 297.80 | 297.62 | 109,061 |
| Oct 24, 2024 | 312.00 | 314.05 | 305.00 | 305.85 | 305.66 | 70,558 |
| Oct 23, 2024 | 306.70 | 316.90 | 301.00 | 309.85 | 309.66 | 232,566 |
| Oct 22, 2024 | 302.00 | 342.00 | 294.00 | 313.80 | 313.61 | 2,581,567 |
| Oct 21, 2024 | 305.15 | 312.00 | 292.25 | 293.30 | 293.12 | 106,867 |
| Oct 18, 2024 | 312.85 | 312.85 | 301.15 | 305.15 | 304.96 | 85,797 |
| Oct 17, 2024 | 318.00 | 318.00 | 304.10 | 308.65 | 308.46 | 102,537 |
| Oct 16, 2024 | 311.85 | 319.70 | 309.00 | 316.80 | 316.61 | 99,211 |
| Oct 15, 2024 | 317.15 | 318.15 | 310.00 | 311.85 | 311.66 | 62,357 |
| Oct 14, 2024 | 319.95 | 323.80 | 315.00 | 317.05 | 316.86 | 53,719 |
| Oct 11, 2024 | 323.30 | 324.10 | 316.60 | 319.55 | 319.35 | 45,710 |
| Oct 10, 2024 | 326.70 | 327.80 | 321.00 | 323.30 | 323.10 | 52,341 |
| Oct 9, 2024 | 325.00 | 329.85 | 323.30 | 326.45 | 326.25 | 72,767 |
| Oct 8, 2024 | 301.80 | 325.00 | 299.00 | 321.55 | 321.35 | 94,345 |
| Oct 7, 2024 | 315.05 | 326.05 | 300.00 | 301.80 | 301.62 | 169,071 |
| Oct 4, 2024 | 320.85 | 331.45 | 312.00 | 317.35 | 317.16 | 102,508 |
| Oct 3, 2024 | 320.60 | 330.00 | 320.00 | 320.85 | 320.65 | 114,273 |
| Oct 1, 2024 | 331.30 | 336.65 | 329.50 | 331.70 | 331.50 | 62,242 |
| Sep 30, 2024 | 335.10 | 338.80 | 329.10 | 331.30 | 331.10 | 68,154 |
| Sep 27, 2024 | 337.00 | 339.20 | 333.00 | 333.95 | 333.75 | 55,973 |
| Sep 26, 2024 | 339.00 | 339.80 | 334.80 | 335.55 | 335.35 | 43,846 |
| Sep 25, 2024 | 342.00 | 348.00 | 336.45 | 337.85 | 337.64 | 68,039 |
| Sep 24, 2024 | 354.00 | 354.00 | 338.10 | 341.30 | 341.09 | 128,551 |
| Sep 23, 2024 | 340.10 | 351.05 | 335.40 | 347.65 | 347.44 | 115,160 |
| Sep 20, 2024 | 339.25 | 342.95 | 334.10 | 340.10 | 339.89 | 88,175 |
| Sep 19, 2024 | 341.50 | 343.55 | 331.60 | 334.75 | 334.55 | 94,233 |
| Sep 18, 2024 | 338.55 | 342.65 | 335.50 | 337.45 | 337.24 | 88,744 |
| Sep 17, 2024 | 0.5 Dividend | |||||
| Sep 17, 2024 | 337.50 | 337.50 | 331.55 | 336.05 | 335.84 | 70,827 |
| Sep 16, 2024 | 338.80 | 340.10 | 331.10 | 333.00 | 332.30 | 90,609 |
| Sep 13, 2024 | 345.25 | 345.30 | 335.00 | 335.85 | 335.14 | 136,014 |
| Sep 12, 2024 | 343.80 | 349.40 | 341.00 | 345.65 | 344.92 | 136,257 |
| Sep 11, 2024 | 334.70 | 349.00 | 328.30 | 341.65 | 340.93 | 342,510 |
| Sep 10, 2024 | 329.00 | 336.00 | 328.50 | 331.80 | 331.10 | 107,544 |
| Sep 9, 2024 | 339.00 | 339.00 | 325.00 | 328.20 | 327.51 | 136,076 |
| Sep 6, 2024 | 343.90 | 345.65 | 336.00 | 337.30 | 336.59 | 172,344 |
| Sep 5, 2024 | 342.80 | 350.20 | 341.00 | 343.90 | 343.17 | 105,520 |
| Sep 4, 2024 | 334.75 | 344.05 | 334.00 | 340.75 | 340.03 | 139,371 |
| Sep 3, 2024 | 344.00 | 344.95 | 338.15 | 339.85 | 339.13 | 85,074 |
| Sep 2, 2024 | 351.10 | 352.50 | 341.00 | 342.00 | 341.28 | 125,301 |
| Aug 30, 2024 | 347.00 | 352.80 | 343.25 | 350.35 | 349.61 | 107,372 |
| Aug 29, 2024 | 352.95 | 356.00 | 343.00 | 345.70 | 344.97 | 200,186 |
| Aug 28, 2024 | 352.00 | 359.95 | 348.00 | 351.95 | 351.21 | 163,246 |
| Aug 27, 2024 | 350.75 | 357.40 | 349.80 | 351.95 | 351.21 | 129,736 |
| Aug 26, 2024 | 365.00 | 369.90 | 349.45 | 350.75 | 350.01 | 245,138 |
| Aug 23, 2024 | 361.90 | 364.95 | 355.00 | 358.75 | 357.99 | 156,200 |
| Aug 22, 2024 | 360.20 | 363.55 | 355.10 | 358.15 | 357.39 | 139,885 |
| Aug 21, 2024 | 359.75 | 366.40 | 356.15 | 358.40 | 357.64 | 233,749 |
| Aug 20, 2024 | 350.00 | 362.15 | 350.00 | 358.20 | 357.44 | 257,188 |
| Aug 19, 2024 | 349.40 | 352.50 | 346.15 | 348.60 | 347.86 | 141,222 |
| Aug 16, 2024 | 340.40 | 350.80 | 340.10 | 347.30 | 346.57 | 133,763 |
| Aug 14, 2024 | 346.00 | 346.30 | 336.55 | 339.10 | 338.38 | 161,081 |
| Aug 13, 2024 | 356.00 | 359.45 | 343.00 | 346.00 | 345.27 | 253,281 |
| Aug 12, 2024 | 353.00 | 356.00 | 348.00 | 350.15 | 349.41 | 143,265 |
| Aug 9, 2024 | 350.00 | 362.75 | 350.00 | 356.10 | 355.35 | 361,879 |
| Aug 8, 2024 | 347.40 | 355.10 | 345.25 | 348.40 | 347.66 | 203,598 |
| Aug 7, 2024 | 355.00 | 369.00 | 335.65 | 352.70 | 351.96 | 1,141,688 |
| Aug 6, 2024 | 358.20 | 367.60 | 346.50 | 348.55 | 347.81 | 243,792 |
| Aug 5, 2024 | 352.00 | 366.40 | 346.80 | 349.50 | 348.76 | 495,843 |
| Aug 2, 2024 | 368.00 | 382.75 | 366.05 | 373.95 | 373.16 | 309,565 |
| Aug 1, 2024 | 392.65 | 393.65 | 370.90 | 372.50 | 371.71 | 456,035 |
| Jul 31, 2024 | 376.00 | 395.80 | 376.00 | 389.75 | 388.93 | 2,209,249 |
| Jul 30, 2024 | 362.00 | 368.40 | 359.50 | 367.20 | 366.42 | 151,391 |
| Jul 29, 2024 | 365.00 | 370.00 | 355.80 | 361.10 | 360.34 | 234,913 |
| Jul 26, 2024 | 366.85 | 381.65 | 360.00 | 361.35 | 360.59 | 643,438 |
| Jul 25, 2024 | 367.00 | 374.50 | 361.00 | 364.45 | 363.68 | 224,824 |
| Jul 24, 2024 | 356.90 | 374.80 | 355.75 | 372.10 | 371.31 | 465,811 |
| Jul 23, 2024 | 361.00 | 362.00 | 331.35 | 356.85 | 356.10 | 306,394 |
| Jul 22, 2024 | 351.55 | 365.00 | 342.00 | 358.20 | 357.44 | 428,533 |
| Jul 19, 2024 | 363.90 | 363.90 | 346.35 | 349.30 | 348.56 | 401,747 |
| Jul 18, 2024 | 357.00 | 371.00 | 346.70 | 363.55 | 362.78 | 690,074 |
| Jul 16, 2024 | 359.90 | 373.00 | 356.05 | 357.70 | 356.94 | 352,718 |
| Jul 15, 2024 | 369.80 | 369.80 | 354.00 | 359.80 | 359.04 | 328,506 |
| Jul 12, 2024 | 373.85 | 377.80 | 362.20 | 366.55 | 365.78 | 839,860 |
| Jul 11, 2024 | 381.70 | 395.60 | 367.70 | 370.00 | 369.22 | 1,816,102 |
| Jul 10, 2024 | 341.00 | 383.95 | 321.15 | 373.30 | 372.51 | 4,785,745 |
| Jul 9, 2024 | 341.85 | 354.40 | 334.50 | 338.15 | 337.44 | 327,990 |
| Jul 8, 2024 | 344.00 | 344.00 | 332.05 | 340.00 | 339.28 | 230,475 |
| Jul 5, 2024 | 336.35 | 345.75 | 330.15 | 340.45 | 339.73 | 343,904 |
| Jul 4, 2024 | 348.45 | 360.00 | 335.00 | 336.35 | 335.64 | 880,609 |
| Jul 3, 2024 | 341.50 | 345.40 | 336.00 | 344.25 | 343.52 | 556,995 |
| Jul 2, 2024 | 330.00 | 346.10 | 327.85 | 336.00 | 335.29 | 1,340,069 |
| Jul 1, 2024 | 316.20 | 322.65 | 309.90 | 321.35 | 320.67 | 174,214 |
| Jun 28, 2024 | 317.60 | 319.70 | 310.00 | 311.55 | 310.89 | 120,193 |
| Jun 27, 2024 | 322.00 | 326.00 | 313.50 | 316.95 | 316.28 | 171,793 |
| Jun 26, 2024 | 320.00 | 324.85 | 316.50 | 321.75 | 321.07 | 224,059 |
| Jun 25, 2024 | 326.50 | 331.45 | 318.00 | 318.40 | 317.73 | 163,045 |
| Jun 24, 2024 | 325.05 | 328.75 | 318.35 | 324.35 | 323.67 | 185,036 |
| Jun 21, 2024 | 327.00 | 334.60 | 322.95 | 325.60 | 324.91 | 291,804 |
| Jun 20, 2024 | 323.40 | 335.00 | 323.00 | 324.30 | 323.62 | 265,194 |
| Jun 19, 2024 | 329.00 | 331.95 | 318.50 | 322.50 | 321.82 | 457,182 |
| Jun 18, 2024 | 318.25 | 328.20 | 316.55 | 319.35 | 318.68 | 426,841 |
| Jun 14, 2024 | 320.40 | 323.90 | 310.35 | 315.25 | 314.58 | 319,685 |
| Jun 13, 2024 | 309.90 | 322.00 | 309.15 | 318.25 | 317.58 | 654,233 |
Related Tickers
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
601.75
+2.12%
JAMNAAUTO.NS Jamna Auto Industries Limited
89.05
-1.18%
GABRIEL.BO Gabriel India Limited
610.25
-1.65%
JBMA.NS JBM Auto Limited
701.35
-1.15%
PRECAM.NS Precision Camshafts Limited
205.05
-1.72%
LUMAXIND.NS Lumax Industries Limited
3,156.40
-0.18%
SHIVAMAUTO.NS Shivam Autotech Limited
32.18
-0.59%
GNA.BO G N A Axles Limited
318.80
+0.30%
SHRIPISTON.NS Shriram Pistons & Rings Limited
2,436.00
-0.52%
CAPPIPES.BO Captain Pipes Limited
15.22
-0.78%