Price Data Selection & Download
Talbros Automotive Components Share Price All Time Records & Statistics (Sep 2006 - Oct 2026)
4931 daily OHLCV records on NSE from Sept. 2006 to Oct. 2026. For live price, key ratios and fundamentals, see TALBROAUTO stock price BSE.
Share Price All Time High
₹485.80
September 21, 2026
NSE Exchange
Share Price All Time Low
₹2.50
March 17, 2009
NSE Exchange
Highest Volume Trading Day
10,611,810
December 09, 2015 • ₹26.60
NSE Exchange
Share Price History Data (Sep 2006 - Oct 2026)
TALBROAUTO daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹421.00 | ₹422.45 | ₹408.00 | ₹416.45 | 115,228 |
| 2026-10-01 | ₹429.95 | ₹437.60 | ₹410.55 | ₹419.70 | 208,135 |
| 2026-09-30 | ₹432.90 | ₹440.45 | ₹426.80 | ₹429.85 | 126,449 |
| 2026-09-29 | ₹437.85 | ₹447.40 | ₹431.10 | ₹433.20 | 261,069 |
| 2026-09-28 | ₹457.35 | ₹463.80 | ₹426.60 | ₹437.85 | 490,697 |
| 2026-09-25 | ₹466.00 | ₹472.70 | ₹452.10 | ₹457.35 | 217,822 |
| 2026-09-24 | ₹460.00 | ₹483.20 | ₹456.30 | ₹466.00 | 265,580 |
| 2026-09-23 | ₹474.70 | ₹482.60 | ₹465.15 | ₹466.90 | 206,297 |
| 2026-09-22 | ₹466.00 | ₹485.80 | ₹464.55 | ₹475.30 | 342,284 |
| 2026-09-21 | ₹482.00 | ₹485.80 | ₹462.20 | ₹467.30 | 382,592 |
| 2026-09-18 | ₹442.00 | ₹480.80 | ₹437.50 | ₹476.70 | 1,960,823 |
| 2026-09-17 | ₹420.80 | ₹442.00 | ₹418.40 | ₹435.20 | 360,775 |
| 2026-09-16 | ₹419.85 | ₹429.45 | ₹410.05 | ₹418.80 | 207,967 |
| 2026-09-15 | ₹425.00 | ₹443.45 | ₹418.00 | ₹421.30 | 454,628 |
| 2026-09-11 | ₹418.00 | ₹427.20 | ₹414.90 | ₹423.75 | 164,443 |
| 2026-09-10 | ₹417.35 | ₹422.90 | ₹415.00 | ₹420.20 | 72,274 |
| 2026-09-09 | ₹420.10 | ₹426.90 | ₹417.05 | ₹420.45 | 106,061 |
| 2026-09-08 | ₹431.80 | ₹431.80 | ₹420.00 | ₹424.00 | 150,372 |
| 2026-09-07 | ₹416.00 | ₹441.85 | ₹411.85 | ₹431.80 | 1,798,087 |
| 2026-09-04 | ₹412.15 | ₹413.45 | ₹401.50 | ₹407.75 | 76,183 |
| 2026-09-03 | ₹409.95 | ₹417.00 | ₹409.40 | ₹412.15 | 75,093 |
| 2026-09-02 | ₹410.55 | ₹417.00 | ₹405.00 | ₹407.40 | 74,903 |
| 2026-09-01 | ₹414.00 | ₹418.00 | ₹406.30 | ₹410.80 | 82,813 |
| 2026-08-31 | ₹400.00 | ₹414.00 | ₹394.50 | ₹411.40 | 170,040 |
| 2026-08-28 | ₹407.00 | ₹418.20 | ₹398.10 | ₹401.35 | 186,335 |
| 2026-08-27 | ₹407.10 | ₹415.00 | ₹400.10 | ₹408.65 | 177,405 |
| 2026-08-26 | ₹409.40 | ₹416.20 | ₹403.95 | ₹407.10 | 118,236 |
| 2026-08-25 | ₹421.25 | ₹421.25 | ₹407.15 | ₹409.40 | 82,064 |
| 2026-08-24 | ₹411.40 | ₹423.80 | ₹411.40 | ₹418.40 | 181,409 |
| 2026-08-21 | ₹412.00 | ₹416.00 | ₹405.90 | ₹413.40 | 99,745 |
| 2026-08-20 | ₹423.10 | ₹428.15 | ₹409.00 | ₹412.00 | 291,141 |
| 2026-08-19 | ₹426.95 | ₹430.45 | ₹420.00 | ₹423.05 | 142,451 |
| 2026-08-18 | ₹423.50 | ₹430.60 | ₹420.50 | ₹426.95 | 77,394 |
| 2026-08-17 | ₹423.65 | ₹434.00 | ₹420.05 | ₹423.45 | 190,674 |
| 2026-08-14 | ₹422.00 | ₹431.20 | ₹414.65 | ₹419.50 | 129,290 |
| 2026-08-13 | ₹420.00 | ₹429.30 | ₹417.80 | ₹421.65 | 130,287 |
| 2026-08-12 | ₹409.25 | ₹436.00 | ₹405.00 | ₹417.35 | 273,558 |
| 2026-08-11 | ₹425.00 | ₹425.05 | ₹407.20 | ₹409.95 | 141,590 |
| 2026-08-10 | ₹442.00 | ₹451.60 | ₹403.55 | ₹422.05 | 1,061,425 |
| 2026-08-07 | ₹436.40 | ₹444.00 | ₹433.00 | ₹439.35 | 120,445 |
| 2026-08-06 | ₹449.85 | ₹449.85 | ₹433.10 | ₹437.00 | 343,827 |
| 2026-08-05 | ₹416.00 | ₹442.00 | ₹416.00 | ₹438.30 | 529,904 |
| 2026-08-04 | ₹417.45 | ₹433.90 | ₹411.00 | ₹415.25 | 212,022 |
| 2026-08-03 | ₹417.00 | ₹424.00 | ₹410.50 | ₹417.65 | 180,850 |
| 2026-07-31 | ₹399.00 | ₹411.00 | ₹399.00 | ₹407.75 | 109,588 |
| 2026-07-30 | ₹398.10 | ₹401.85 | ₹393.65 | ₹399.05 | 76,151 |
| 2026-07-29 | ₹396.00 | ₹400.80 | ₹391.80 | ₹398.10 | 75,481 |
| 2026-07-28 | ₹386.85 | ₹396.05 | ₹380.70 | ₹394.65 | 123,175 |
| 2026-07-27 | ₹399.00 | ₹406.40 | ₹384.65 | ₹386.85 | 192,371 |
| 2026-07-24 | ₹390.00 | ₹396.00 | ₹386.95 | ₹391.75 | 94,804 |
| 2026-07-23 | ₹401.10 | ₹410.10 | ₹393.30 | ₹395.20 | 89,981 |
| 2026-07-22 | ₹410.00 | ₹414.75 | ₹399.00 | ₹407.60 | 104,621 |
| 2026-07-21 | ₹420.00 | ₹424.00 | ₹407.05 | ₹412.35 | 91,333 |
| 2026-07-20 | ₹406.45 | ₹425.00 | ₹404.65 | ₹416.55 | 204,365 |
| 2026-07-17 | ₹403.80 | ₹409.85 | ₹388.00 | ₹405.10 | 141,816 |
| 2026-07-16 | ₹395.00 | ₹406.00 | ₹388.40 | ₹399.15 | 117,990 |
| 2026-07-15 | ₹392.90 | ₹403.00 | ₹389.85 | ₹393.95 | 132,639 |
| 2026-07-14 | ₹402.05 | ₹402.10 | ₹384.75 | ₹389.30 | 173,835 |
| 2026-07-13 | ₹408.00 | ₹410.70 | ₹399.10 | ₹403.95 | 133,147 |
| 2026-07-10 | ₹411.00 | ₹415.80 | ₹405.85 | ₹408.10 | 115,964 |
| 2026-07-09 | ₹406.75 | ₹416.75 | ₹406.00 | ₹408.80 | 100,838 |
| 2026-07-08 | ₹401.85 | ₹417.80 | ₹397.00 | ₹406.75 | 310,607 |
| 2026-07-07 | ₹411.15 | ₹417.85 | ₹396.00 | ₹401.95 | 199,835 |
| 2026-07-06 | ₹413.70 | ₹424.65 | ₹409.10 | ₹411.15 | 181,940 |
| 2026-07-03 | ₹431.00 | ₹433.40 | ₹408.15 | ₹412.10 | 383,252 |
| 2026-07-02 | ₹432.30 | ₹435.00 | ₹418.10 | ₹430.15 | 288,028 |
| 2026-07-01 | ₹417.55 | ₹432.50 | ₹416.00 | ₹425.95 | 383,997 |
| 2026-06-30 | ₹418.75 | ₹426.00 | ₹407.60 | ₹417.55 | 404,972 |
| 2026-06-29 | ₹407.00 | ₹419.40 | ₹403.55 | ₹416.05 | 701,401 |
| 2026-06-25 | ₹392.00 | ₹429.90 | ₹387.00 | ₹406.50 | 2,670,461 |
| 2026-06-24 | ₹381.65 | ₹400.00 | ₹380.00 | ₹386.15 | 1,204,673 |
| 2026-06-23 | ₹362.00 | ₹385.00 | ₹360.55 | ₹377.45 | 370,840 |
| 2026-06-22 | ₹369.90 | ₹371.10 | ₹361.05 | ₹362.80 | 187,371 |
| 2026-06-19 | ₹354.10 | ₹366.00 | ₹350.00 | ₹360.45 | 137,375 |
| 2026-06-18 | ₹362.45 | ₹367.00 | ₹350.35 | ₹354.05 | 159,555 |
| 2026-06-17 | ₹358.25 | ₹364.05 | ₹356.95 | ₹358.40 | 122,513 |
| 2026-06-16 | ₹365.65 | ₹373.45 | ₹355.75 | ₹357.30 | 173,302 |
| 2026-06-15 | ₹374.05 | ₹385.85 | ₹360.15 | ₹364.80 | 381,398 |
| 2026-06-12 | ₹361.95 | ₹362.90 | ₹353.65 | ₹359.75 | 124,310 |
| 2026-06-11 | ₹348.80 | ₹360.00 | ₹334.45 | ₹356.85 | 179,471 |
| 2026-06-10 | ₹360.05 | ₹363.95 | ₹348.15 | ₹351.70 | 127,064 |
| 2026-06-09 | ₹367.95 | ₹379.70 | ₹355.40 | ₹360.05 | 522,707 |
| 2026-06-08 | ₹345.00 | ₹369.00 | ₹343.05 | ₹362.50 | 429,217 |
| 2026-06-05 | ₹352.50 | ₹356.75 | ₹343.00 | ₹350.75 | 199,616 |
| 2026-06-04 | ₹349.10 | ₹366.00 | ₹347.70 | ₹354.30 | 156,435 |
| 2026-06-03 | ₹340.20 | ₹357.85 | ₹330.25 | ₹352.95 | 227,685 |
| 2026-06-02 | ₹338.60 | ₹348.40 | ₹334.95 | ₹342.35 | 91,878 |
| 2026-06-01 | ₹345.35 | ₹352.90 | ₹341.00 | ₹343.50 | 143,005 |
| 2026-05-29 | ₹347.00 | ₹365.50 | ₹342.65 | ₹345.35 | 325,491 |
| 2026-05-27 | ₹345.20 | ₹357.15 | ₹345.20 | ₹348.20 | 128,361 |
| 2026-05-26 | ₹350.00 | ₹364.60 | ₹345.50 | ₹348.60 | 300,435 |
| 2026-05-25 | ₹367.40 | ₹372.00 | ₹350.85 | ₹354.35 | 701,253 |
| 2026-05-22 | ₹321.70 | ₹372.80 | ₹318.50 | ₹359.05 | 3,541,558 |
| 2026-05-21 | ₹345.00 | ₹360.00 | ₹317.00 | ₹319.55 | 2,154,994 |
| 2026-05-20 | ₹325.30 | ₹330.00 | ₹316.85 | ₹327.35 | 146,574 |
| 2026-05-19 | ₹320.80 | ₹348.00 | ₹320.00 | ₹330.50 | 370,217 |
| 2026-05-18 | ₹320.00 | ₹324.00 | ₹312.55 | ₹321.10 | 69,048 |
| 2026-05-15 | ₹329.00 | ₹330.30 | ₹318.90 | ₹322.30 | 84,453 |
| 2026-05-14 | ₹338.50 | ₹338.55 | ₹319.10 | ₹327.25 | 107,564 |
| 2026-05-13 | ₹310.00 | ₹341.35 | ₹310.00 | ₹333.70 | 422,202 |
| 2026-05-12 | ₹325.15 | ₹334.35 | ₹308.05 | ₹312.75 | 120,151 |
| 2026-05-11 | ₹324.75 | ₹342.20 | ₹315.20 | ₹327.80 | 183,695 |
| 2026-05-08 | ₹330.00 | ₹337.00 | ₹323.10 | ₹324.70 | 85,836 |
| 2026-05-07 | ₹324.55 | ₹333.00 | ₹324.50 | ₹330.15 | 102,078 |
| 2026-05-06 | ₹336.75 | ₹344.05 | ₹324.85 | ₹326.00 | 158,123 |
| 2026-05-05 | ₹327.90 | ₹350.15 | ₹324.80 | ₹336.80 | 298,584 |
| 2026-05-04 | ₹338.75 | ₹341.00 | ₹326.90 | ₹331.30 | 237,597 |
| 2026-04-30 | ₹317.01 | ₹335.00 | ₹317.01 | ₹332.65 | 595,846 |
| 2026-04-29 | ₹316.45 | ₹332.94 | ₹307.23 | ₹320.87 | 635,073 |
| 2026-04-28 | ₹290.20 | ₹317.49 | ₹290.20 | ₹311.96 | 567,338 |
| 2026-04-27 | ₹277.00 | ₹299.00 | ₹277.00 | ₹295.37 | 378,470 |
| 2026-04-24 | ₹279.55 | ₹283.18 | ₹275.60 | ₹277.78 | 59,719 |
| 2026-04-23 | ₹274.00 | ₹283.00 | ₹274.00 | ₹281.18 | 68,111 |
| 2026-04-22 | ₹279.95 | ₹283.00 | ₹276.55 | ₹277.79 | 32,596 |
| 2026-04-21 | ₹282.25 | ₹286.00 | ₹278.67 | ₹279.95 | 90,688 |
| 2026-04-20 | ₹276.99 | ₹282.60 | ₹272.00 | ₹281.41 | 120,954 |
| 2026-04-17 | ₹272.00 | ₹280.00 | ₹270.01 | ₹275.62 | 104,521 |
| 2026-04-16 | ₹266.71 | ₹272.00 | ₹265.00 | ₹270.86 | 57,488 |
| 2026-04-15 | ₹270.00 | ₹272.08 | ₹265.00 | ₹266.71 | 102,144 |
| 2026-04-13 | ₹261.00 | ₹270.43 | ₹256.10 | ₹265.80 | 85,382 |
| 2026-04-10 | ₹257.10 | ₹276.89 | ₹257.10 | ₹265.70 | 326,649 |
| 2026-04-09 | ₹255.91 | ₹262.79 | ₹250.04 | ₹258.44 | 92,188 |
| 2026-04-08 | ₹259.00 | ₹269.00 | ₹251.20 | ₹253.91 | 148,057 |
| 2026-04-07 | ₹248.70 | ₹251.50 | ₹243.61 | ₹249.20 | 71,197 |
| 2026-04-06 | ₹245.00 | ₹248.90 | ₹241.52 | ₹246.50 | 53,624 |
| 2026-04-02 | ₹240.00 | ₹251.39 | ₹235.10 | ₹246.66 | 60,841 |
| 2026-04-01 | ₹244.71 | ₹247.39 | ₹236.25 | ₹243.31 | 95,574 |
| 2026-03-30 | ₹230.30 | ₹240.00 | ₹228.00 | ₹231.80 | 211,034 |
| 2026-03-27 | ₹240.00 | ₹240.95 | ₹229.00 | ₹233.00 | 103,432 |
| 2026-03-25 | ₹224.05 | ₹262.80 | ₹224.00 | ₹238.90 | 1,002,139 |
| 2026-03-24 | ₹230.00 | ₹233.00 | ₹219.90 | ₹224.05 | 158,243 |
| 2026-03-23 | ₹236.00 | ₹236.00 | ₹223.00 | ₹224.40 | 77,837 |
| 2026-03-20 | ₹239.35 | ₹248.85 | ₹233.60 | ₹236.55 | 248,692 |
| 2026-03-19 | ₹238.90 | ₹242.10 | ₹232.35 | ₹235.05 | 70,386 |
| 2026-03-18 | ₹233.00 | ₹249.80 | ₹233.00 | ₹245.70 | 97,164 |
| 2026-03-17 | ₹237.10 | ₹243.20 | ₹231.85 | ₹234.90 | 91,650 |
| 2026-03-16 | ₹246.05 | ₹246.60 | ₹234.90 | ₹238.05 | 136,280 |
| 2026-03-13 | ₹249.00 | ₹249.90 | ₹244.25 | ₹247.65 | 45,812 |
| 2026-03-12 | ₹236.35 | ₹253.90 | ₹236.35 | ₹251.70 | 136,075 |
| 2026-03-11 | ₹245.05 | ₹248.80 | ₹241.00 | ₹242.15 | 50,230 |
| 2026-03-10 | ₹244.55 | ₹252.00 | ₹237.60 | ₹247.00 | 109,863 |
| 2026-03-09 | ₹239.85 | ₹252.30 | ₹229.95 | ₹244.85 | 166,282 |
| 2026-03-06 | ₹245.65 | ₹246.90 | ₹240.30 | ₹240.95 | 45,021 |
| 2026-03-05 | ₹242.75 | ₹249.95 | ₹240.55 | ₹244.80 | 41,151 |
| 2026-03-04 | ₹251.90 | ₹251.90 | ₹241.00 | ₹242.75 | 65,161 |
| 2026-03-02 | ₹247.00 | ₹256.00 | ₹245.05 | ₹253.40 | 81,350 |
| 2026-02-27 | ₹258.00 | ₹263.30 | ₹258.00 | ₹259.60 | 36,495 |
| 2026-02-26 | ₹265.50 | ₹266.00 | ₹257.40 | ₹260.95 | 100,681 |
| 2026-02-25 | ₹265.80 | ₹271.70 | ₹264.00 | ₹266.10 | 57,530 |
| 2026-02-24 | ₹272.15 | ₹274.90 | ₹261.55 | ₹263.80 | 61,571 |
| 2026-02-23 | ₹274.70 | ₹278.15 | ₹269.10 | ₹276.55 | 72,173 |
| 2026-02-20 | ₹272.35 | ₹276.60 | ₹272.25 | ₹273.05 | 36,690 |
| 2026-02-19 | ₹280.25 | ₹284.00 | ₹275.00 | ₹276.00 | 46,598 |
| 2026-02-18 | ₹282.90 | ₹286.90 | ₹281.55 | ₹282.45 | 40,039 |
| 2026-02-17 | ₹277.00 | ₹285.45 | ₹277.00 | ₹284.25 | 45,152 |
| 2026-02-16 | ₹282.00 | ₹286.35 | ₹277.60 | ₹278.55 | 81,222 |
| 2026-02-13 | ₹280.00 | ₹288.45 | ₹278.95 | ₹283.85 | 103,560 |
| 2026-02-12 | ₹286.85 | ₹287.20 | ₹276.85 | ₹283.95 | 123,296 |
| 2026-02-11 | ₹286.40 | ₹293.20 | ₹283.00 | ₹286.20 | 141,758 |
| 2026-02-10 | ₹286.90 | ₹289.85 | ₹283.55 | ₹286.40 | 90,090 |
| 2026-02-09 | ₹275.05 | ₹288.00 | ₹274.00 | ₹286.90 | 191,461 |
| 2026-02-06 | ₹293.90 | ₹294.90 | ₹270.10 | ₹273.55 | 1,076,062 |
| 2026-02-05 | ₹264.00 | ₹284.00 | ₹262.55 | ₹281.80 | 214,493 |
| 2026-02-04 | ₹258.20 | ₹268.50 | ₹258.20 | ₹267.35 | 39,517 |
| 2026-02-03 | ₹270.00 | ₹270.00 | ₹255.35 | ₹262.85 | 50,355 |
| 2026-02-02 | ₹252.00 | ₹261.45 | ₹252.00 | ₹257.30 | 40,632 |
| 2026-02-01 | ₹256.80 | ₹269.30 | ₹253.55 | ₹255.95 | 72,823 |
| 2026-01-30 | ₹241.00 | ₹265.00 | ₹240.35 | ₹256.80 | 75,926 |
| 2026-01-29 | ₹251.90 | ₹253.00 | ₹241.00 | ₹243.15 | 61,076 |
| 2026-01-28 | ₹239.00 | ₹254.20 | ₹236.60 | ₹248.80 | 109,138 |
| 2026-01-27 | ₹243.00 | ₹247.00 | ₹232.85 | ₹236.65 | 107,980 |
| 2026-01-23 | ₹252.75 | ₹254.10 | ₹243.10 | ₹246.35 | 55,590 |
| 2026-01-22 | ₹251.85 | ₹255.70 | ₹250.20 | ₹252.75 | 64,181 |
| 2026-01-21 | ₹236.00 | ₹255.00 | ₹235.00 | ₹250.60 | 211,721 |
| 2026-01-20 | ₹244.00 | ₹245.95 | ₹235.10 | ₹236.70 | 155,098 |
| 2026-01-19 | ₹263.30 | ₹266.80 | ₹245.00 | ₹246.25 | 305,114 |
| 2026-01-16 | ₹275.20 | ₹277.05 | ₹270.00 | ₹272.05 | 42,342 |
| 2026-01-14 | ₹263.00 | ₹283.45 | ₹262.50 | ₹275.90 | 74,904 |
| 2026-01-13 | ₹266.10 | ₹268.70 | ₹264.00 | ₹266.30 | 25,888 |
| 2026-01-12 | ₹267.00 | ₹270.60 | ₹263.30 | ₹265.55 | 63,213 |
| 2026-01-09 | ₹273.60 | ₹279.90 | ₹268.65 | ₹269.90 | 68,174 |
| 2026-01-08 | ₹267.00 | ₹283.10 | ₹264.00 | ₹276.35 | 193,435 |
| 2026-01-07 | ₹269.15 | ₹271.65 | ₹266.80 | ₹268.45 | 50,986 |
| 2026-01-06 | ₹273.00 | ₹273.95 | ₹269.00 | ₹271.00 | 51,800 |
| 2026-01-05 | ₹276.50 | ₹278.40 | ₹272.00 | ₹273.90 | 55,432 |
| 2026-01-02 | ₹277.25 | ₹280.00 | ₹270.00 | ₹276.30 | 172,064 |
| 2026-01-01 | ₹273.70 | ₹277.90 | ₹271.80 | ₹274.85 | 34,457 |
Talbros Automotive Components Share Price Performance Analysis (Sep 2006 - Oct 2026)
TALBROAUTO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+51.52%
₹274.85 → ₹416.45
Year to Date
Price Volatility
21.50%
Medium Volatility
Year to Date
Average Daily Volume
248,689
Year to Date Average
NSE Exchange
Talbros Automotive Components Share Price History – Frequently Asked Questions
Common questions about TALBROAUTO historical data and records.
What is the all-time high share price of Talbros Automotive Components (TALBROAUTO)?
The all-time high share price of Talbros Automotive Components was ₹485.8 recorded on September 21, 2026 on the NSE exchange.
What is the all-time low share price of Talbros Automotive Components (TALBROAUTO)?
The all-time low share price of Talbros Automotive Components was ₹2.5 recorded on March 17, 2009 on the NSE exchange.
How can I download TALBROAUTO historical share price data?
You can download Talbros Automotive Components historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TALBROAUTO shares?
The highest trading volume day for Talbros Automotive Components was 10,611,810 shares traded on December 09, 2015 on the NSE exchange, with share price at ₹26.6.