BSE - Delayed Quote INR
Talbros Engineering Limited (TALBROSENG.BO)
596.85
+3.05
+(0.51%)
At close: 3:29:15 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 10, 2025 | 598.00 | 598.00 | 586.50 | 596.85 | 596.85 | 724 |
| Jun 9, 2025 | 605.00 | 614.80 | 591.00 | 593.80 | 593.80 | 2,106 |
| Jun 6, 2025 | 617.95 | 617.95 | 600.50 | 605.20 | 605.20 | 805 |
| Jun 5, 2025 | 595.00 | 614.00 | 595.00 | 608.25 | 608.25 | 1,237 |
| Jun 4, 2025 | 592.00 | 608.90 | 581.25 | 594.30 | 594.30 | 655 |
| Jun 3, 2025 | 608.95 | 608.95 | 585.00 | 592.00 | 592.00 | 403 |
| Jun 2, 2025 | 605.00 | 612.95 | 581.50 | 594.20 | 594.20 | 1,454 |
| May 30, 2025 | 600.00 | 615.00 | 600.00 | 606.95 | 606.95 | 1,029 |
| May 29, 2025 | 634.70 | 634.70 | 606.00 | 608.75 | 608.75 | 812 |
| May 28, 2025 | 610.00 | 615.00 | 602.00 | 610.35 | 610.35 | 1,188 |
| May 27, 2025 | 595.00 | 609.95 | 595.00 | 601.75 | 601.75 | 563 |
| May 26, 2025 | 607.80 | 607.80 | 581.60 | 593.40 | 593.40 | 734 |
| May 23, 2025 | 600.70 | 618.40 | 580.15 | 590.50 | 590.50 | 2,372 |
| May 22, 2025 | 604.40 | 620.80 | 597.00 | 600.70 | 600.70 | 2,880 |
| May 21, 2025 | 625.00 | 634.90 | 604.00 | 607.45 | 607.45 | 3,411 |
| May 20, 2025 | 640.00 | 640.00 | 604.80 | 618.25 | 618.25 | 3,049 |
| May 19, 2025 | 637.45 | 638.50 | 600.20 | 613.70 | 613.70 | 4,737 |
| May 16, 2025 | 637.90 | 637.95 | 598.10 | 602.45 | 602.45 | 2,070 |
| May 15, 2025 | 645.95 | 664.00 | 612.65 | 638.05 | 638.05 | 3,231 |
| May 14, 2025 | 595.00 | 649.50 | 594.00 | 646.10 | 646.10 | 4,081 |
| May 13, 2025 | 581.00 | 591.95 | 581.00 | 588.35 | 588.35 | 720 |
| May 12, 2025 | 571.25 | 584.90 | 571.25 | 581.00 | 581.00 | 4,515 |
| May 9, 2025 | 558.00 | 558.00 | 550.05 | 557.45 | 557.45 | 236 |
| May 8, 2025 | 571.95 | 579.60 | 550.05 | 558.00 | 558.00 | 1,909 |
| May 7, 2025 | 609.15 | 609.15 | 570.20 | 572.05 | 572.05 | 799 |
| May 6, 2025 | 617.35 | 618.00 | 581.00 | 582.25 | 582.25 | 1,449 |
| May 5, 2025 | 556.00 | 638.95 | 556.00 | 607.20 | 607.20 | 4,250 |
| May 2, 2025 | 588.00 | 588.00 | 555.55 | 555.55 | 555.55 | 265 |
| Apr 30, 2025 | 573.75 | 573.75 | 561.00 | 568.55 | 568.55 | 609 |
| Apr 29, 2025 | 564.00 | 583.80 | 563.05 | 574.60 | 574.60 | 317 |
| Apr 28, 2025 | 560.05 | 589.90 | 560.05 | 566.45 | 566.45 | 863 |
| Apr 25, 2025 | 627.95 | 627.95 | 570.00 | 571.95 | 571.95 | 1,195 |
| Apr 24, 2025 | 580.85 | 599.95 | 578.10 | 598.80 | 598.80 | 2,321 |
| Apr 23, 2025 | 598.95 | 609.90 | 580.65 | 598.80 | 598.80 | 1,075 |
| Apr 22, 2025 | 578.00 | 609.95 | 574.70 | 595.90 | 595.90 | 1,706 |
| Apr 21, 2025 | 550.00 | 575.05 | 550.00 | 569.55 | 569.55 | 1,442 |
| Apr 17, 2025 | 520.55 | 587.00 | 520.55 | 551.05 | 551.05 | 1,437 |
| Apr 16, 2025 | 523.00 | 530.00 | 523.00 | 525.00 | 525.00 | 286 |
| Apr 15, 2025 | 517.20 | 533.95 | 512.00 | 522.30 | 522.30 | 589 |
| Apr 11, 2025 | 537.95 | 537.95 | 510.00 | 516.50 | 516.50 | 675 |
| Apr 9, 2025 | 512.00 | 512.00 | 501.00 | 505.00 | 505.00 | 174 |
| Apr 8, 2025 | 532.00 | 532.00 | 510.00 | 512.00 | 512.00 | 245 |
| Apr 7, 2025 | 516.00 | 518.95 | 485.25 | 504.85 | 504.85 | 2,393 |
| Apr 4, 2025 | 520.30 | 539.50 | 520.30 | 522.70 | 522.70 | 514 |
| Apr 3, 2025 | 524.30 | 539.75 | 523.50 | 536.95 | 536.95 | 567 |
| Apr 2, 2025 | 540.00 | 550.00 | 520.20 | 523.20 | 523.20 | 1,489 |
| Apr 1, 2025 | 516.10 | 533.00 | 516.05 | 520.65 | 520.65 | 187 |
| Mar 28, 2025 | 516.00 | 526.10 | 505.55 | 510.40 | 510.40 | 1,936 |
| Mar 27, 2025 | 528.00 | 538.55 | 512.20 | 522.85 | 522.85 | 5,710 |
| Mar 26, 2025 | 530.50 | 540.00 | 525.00 | 526.10 | 526.10 | 572 |
| Mar 25, 2025 | 554.20 | 573.95 | 525.00 | 530.50 | 530.50 | 2,680 |
| Mar 24, 2025 | 550.00 | 570.00 | 545.00 | 556.95 | 556.95 | 2,919 |
| Mar 21, 2025 | 531.00 | 544.00 | 531.00 | 535.15 | 535.15 | 2,021 |
| Mar 20, 2025 | 543.50 | 543.50 | 515.60 | 529.55 | 529.55 | 1,372 |
| Mar 19, 2025 | 526.80 | 548.00 | 526.80 | 543.50 | 543.50 | 778 |
| Mar 18, 2025 | 511.80 | 527.00 | 511.80 | 523.50 | 523.50 | 2,047 |
| Mar 17, 2025 | 522.65 | 540.00 | 500.00 | 502.35 | 502.35 | 875 |
| Mar 13, 2025 | 529.95 | 529.95 | 516.30 | 522.50 | 522.50 | 660 |
| Mar 12, 2025 | 512.45 | 520.00 | 512.00 | 520.00 | 520.00 | 2,787 |
| Mar 11, 2025 | 523.55 | 523.55 | 505.00 | 512.45 | 512.45 | 651 |
| Mar 10, 2025 | 526.60 | 530.20 | 521.30 | 526.15 | 526.15 | 667 |
| Mar 7, 2025 | 543.00 | 543.00 | 527.00 | 538.40 | 538.40 | 1,294 |
| Mar 6, 2025 | 505.00 | 541.65 | 504.00 | 536.25 | 536.25 | 1,234 |
| Mar 5, 2025 | 504.80 | 520.95 | 500.00 | 503.00 | 503.00 | 976 |
| Mar 4, 2025 | 500.15 | 507.00 | 496.60 | 498.95 | 498.95 | 388 |
| Mar 3, 2025 | 495.00 | 507.40 | 490.00 | 500.15 | 500.15 | 1,892 |
| Feb 28, 2025 | 530.00 | 537.00 | 500.05 | 513.85 | 513.85 | 2,647 |
| Feb 27, 2025 | 545.00 | 545.00 | 530.00 | 530.05 | 530.05 | 576 |
| Feb 25, 2025 | 540.35 | 548.95 | 530.00 | 544.95 | 544.95 | 387 |
| Feb 24, 2025 | 548.00 | 548.00 | 530.00 | 532.10 | 532.10 | 370 |
| Feb 21, 2025 | 549.00 | 563.00 | 525.25 | 532.55 | 532.55 | 265 |
| Feb 20, 2025 | 568.10 | 568.10 | 517.75 | 549.95 | 549.95 | 1,248 |
| Feb 19, 2025 | 540.00 | 550.05 | 516.80 | 550.00 | 550.00 | 1,052 |
| Feb 18, 2025 | 571.80 | 571.80 | 535.20 | 538.35 | 538.35 | 570 |
| Feb 17, 2025 | 540.50 | 573.75 | 534.95 | 559.00 | 559.00 | 1,122 |
| Feb 14, 2025 | 573.10 | 577.00 | 536.75 | 551.50 | 551.50 | 619 |
| Feb 13, 2025 | 585.00 | 585.00 | 545.00 | 568.85 | 568.85 | 1,842 |
| Feb 12, 2025 | 563.55 | 594.75 | 560.00 | 585.00 | 585.00 | 2,070 |
| Feb 11, 2025 | 597.25 | 615.95 | 566.75 | 573.30 | 573.30 | 1,373 |
| Feb 10, 2025 | 620.00 | 620.00 | 590.20 | 597.25 | 597.25 | 424 |
| Feb 7, 2025 | 599.80 | 600.00 | 590.00 | 598.00 | 598.00 | 549 |
| Feb 6, 2025 | 601.70 | 603.90 | 585.25 | 591.65 | 591.65 | 478 |
| Feb 5, 2025 | 609.00 | 609.10 | 596.45 | 601.70 | 601.70 | 503 |
| Feb 4, 2025 | 593.80 | 615.95 | 593.80 | 606.30 | 606.30 | 180 |
| Feb 3, 2025 | 600.00 | 604.70 | 581.05 | 593.80 | 593.80 | 835 |
| Feb 1, 2025 | 649.70 | 669.95 | 588.80 | 600.50 | 600.50 | 2,978 |
| Jan 31, 2025 | 590.00 | 678.00 | 570.35 | 620.25 | 620.25 | 955 |
| Jan 30, 2025 | 589.50 | 594.35 | 582.50 | 589.95 | 589.95 | 552 |
| Jan 29, 2025 | 565.05 | 587.40 | 561.40 | 577.40 | 577.40 | 714 |
| Jan 28, 2025 | 564.15 | 594.40 | 560.20 | 565.05 | 565.05 | 505 |
| Jan 27, 2025 | 584.95 | 598.95 | 560.00 | 564.10 | 564.10 | 625 |
| Jan 24, 2025 | 590.00 | 604.00 | 580.00 | 588.35 | 588.35 | 671 |
| Jan 23, 2025 | 586.85 | 587.00 | 571.15 | 582.40 | 582.40 | 487 |
| Jan 22, 2025 | 579.50 | 593.30 | 570.00 | 585.85 | 585.85 | 710 |
| Jan 21, 2025 | 593.60 | 603.95 | 572.90 | 576.60 | 576.60 | 392 |
| Jan 20, 2025 | 590.00 | 606.00 | 590.00 | 593.60 | 593.60 | 204 |
| Jan 17, 2025 | 608.00 | 608.00 | 584.50 | 585.45 | 585.45 | 205 |
| Jan 16, 2025 | 594.90 | 609.95 | 594.90 | 608.95 | 608.95 | 211 |
| Jan 15, 2025 | 580.05 | 614.90 | 580.05 | 594.90 | 594.90 | 1,400 |
| Jan 14, 2025 | 594.00 | 616.00 | 590.00 | 597.10 | 597.10 | 449 |
| Jan 13, 2025 | 591.00 | 598.95 | 568.40 | 570.20 | 570.20 | 562 |
| Jan 10, 2025 | 596.00 | 606.90 | 584.00 | 594.60 | 594.60 | 246 |
| Jan 9, 2025 | 629.75 | 630.00 | 582.10 | 594.90 | 594.90 | 367 |
| Jan 8, 2025 | 608.95 | 620.00 | 597.10 | 615.90 | 615.90 | 1,565 |
| Jan 7, 2025 | 610.00 | 616.00 | 590.00 | 602.95 | 602.95 | 936 |
| Jan 6, 2025 | 641.10 | 645.00 | 595.00 | 602.70 | 602.70 | 1,134 |
| Jan 3, 2025 | 664.95 | 664.95 | 623.20 | 637.95 | 637.95 | 699 |
| Jan 2, 2025 | 642.80 | 642.85 | 620.00 | 626.15 | 626.15 | 748 |
| Jan 1, 2025 | 607.00 | 628.70 | 600.00 | 614.40 | 614.40 | 980 |
| Dec 31, 2024 | 621.00 | 632.50 | 615.50 | 622.20 | 622.20 | 680 |
| Dec 30, 2024 | 649.85 | 649.85 | 592.35 | 613.75 | 613.75 | 2,013 |