Talbros Automotive Components Ltd (TALB)

TALB
🏛️ 인도 →
297.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 300.00 303.00 294.50 298.90 0.1M
2023-12-28 301.00 304.70 297.00 299.10 0.0M
2023-12-27 306.80 306.80 296.00 300.20 0.1M
2023-12-26 311.00 314.00 300.00 303.95 0.1M
2023-12-22 301.00 306.00 300.00 303.60 0.1M
2023-12-21 285.05 299.95 275.10 296.80 0.1M
2023-12-20 300.00 304.00 285.00 288.70 0.1M
2023-12-19 302.00 306.00 299.05 299.85 0.1M
2023-12-18 307.75 308.00 301.00 302.55 0.1M
2023-12-15 306.70 309.90 301.00 304.95 0.0M
2023-12-14 313.95 313.95 303.00 304.05 0.1M
2023-12-13 312.80 314.00 307.00 309.45 0.1M
2023-12-12 307.65 309.95 305.00 306.95 0.1M
2023-12-11 307.00 308.00 300.00 302.70 0.1M
2023-12-08 300.90 305.00 299.00 301.55 0.1M
2023-12-07 296.45 303.00 293.25 300.70 0.1M
2023-12-06 296.80 301.90 288.00 296.85 0.1M
2023-12-05 305.00 305.00 287.90 297.45 0.2M
2023-12-04 308.80 310.00 295.00 303.05 0.2M
2023-12-01 298.00 302.00 288.00 297.85 0.1M
2023-11-30 287.30 297.95 282.00 291.10 0.1M
2023-11-29 303.95 310.00 290.00 293.85 0.1M
2023-11-28 312.90 315.00 299.00 303.95 0.2M
2023-11-24 318.90 318.90 305.00 306.75 0.3M
2023-11-23 315.00 323.00 303.05 313.45 0.5M
2023-11-22 335.50 346.95 308.35 314.05 1.8M
2023-11-21 296.60 333.00 296.60 323.65 3.8M
2023-11-20 253.45 281.70 250.00 281.70 2.8M
2023-11-17 235.50 241.85 234.00 234.75 0.2M
2023-11-16 244.90 244.95 235.10 236.90 0.2M
2023-11-15 247.25 253.00 241.50 243.75 0.2M
2023-11-13 243.50 251.00 241.25 245.80 0.3M
2023-11-12 242.55 244.90 239.45 240.50 0.2M
2023-11-10 242.70 243.80 235.40 238.65 0.2M
2023-11-09 244.95 253.85 240.00 241.20 0.5M
2023-11-08 234.55 247.70 230.95 240.70 0.6M
2023-11-07 233.70 235.00 227.60 233.05 0.2M
2023-11-06 233.25 238.25 230.10 231.70 0.3M
2023-11-03 232.85 234.55 228.70 230.25 0.2M
2023-11-02 219.95 235.00 217.00 227.00 0.6M
2023-11-01 230.00 230.00 217.00 218.75 0.3M
2023-10-31 243.15 245.35 225.90 227.65 0.5M
2023-10-30 263.00 264.00 232.10 236.10 1.2M
2023-10-27 213.30 251.45 213.30 251.45 1.1M
2023-10-26 196.41 211.94 191.01 209.53 0.4M
2023-10-25 210.00 214.73 193.24 198.09 0.5M
2023-10-23 222.60 223.50 204.26 206.19 0.3M
2023-10-20 226.98 228.80 220.40 221.23 0.2M
2023-10-19 229.60 230.00 223.38 227.00 0.2M
2023-10-18 229.60 231.58 225.25 228.64 0.4M
2023-10-17 218.20 228.00 218.20 225.06 0.5M
2023-10-16 215.76 222.19 215.76 218.11 0.3M
2023-10-13 208.39 222.57 205.40 213.96 0.6M
2023-10-12 207.97 213.00 207.97 209.22 0.1M
2023-10-11 207.60 209.00 205.51 207.41 0.1M
2023-10-10 204.11 207.74 203.79 206.56 0.1M
2023-10-09 204.81 208.00 200.64 201.20 0.2M
2023-10-06 211.57 213.59 210.00 211.81 0.1M
2023-10-05 211.20 212.69 208.00 210.05 0.1M
2023-10-04 211.00 211.00 206.01 207.29 0.2M
2023-10-03 213.01 214.00 210.00 210.75 0.2M
2023-09-29 210.80 213.98 208.01 209.18 0.2M
2023-09-28 206.00 212.10 203.24 208.00 0.6M
2023-09-27 194.36 204.60 191.41 201.25 0.3M
2023-09-26 195.86 196.60 191.10 193.01 0.1M
2023-09-25 189.75 199.08 189.41 194.61 0.3M
2023-09-22 187.17 190.20 185.00 188.58 0.1M
2023-09-21 187.80 193.29 184.27 185.51 0.2M
2023-09-20 187.10 191.86 187.00 189.11 0.2M
2023-09-18 193.39 194.56 188.22 189.33 0.2M
2023-09-15 197.65 197.65 191.00 191.93 0.1M
2023-09-14 196.54 199.00 190.50 195.41 0.1M
2023-09-13 189.40 194.80 182.81 193.47 0.3M
2023-09-12 196.39 198.60 185.02 188.05 0.4M
2023-09-11 203.21 206.00 192.19 195.65 0.5M
2023-09-08 207.00 208.27 200.58 204.07 0.2M
2023-09-07 207.00 209.68 202.01 206.47 0.2M
2023-09-06 211.59 211.99 202.04 205.01 0.3M
2023-09-05 215.80 215.80 207.39 209.96 0.2M
2023-09-04 209.20 220.00 209.20 213.41 0.3M
2023-09-01 210.00 212.60 208.00 210.16 0.1M
2023-08-31 210.59 210.59 207.12 209.11 0.1M
2023-08-30 209.60 215.99 207.23 208.15 0.2M
2023-08-29 209.79 209.79 205.97 206.76 0.1M
2023-08-28 211.34 216.41 206.10 208.35 0.2M
2023-08-25 210.60 211.98 208.01 209.44 0.1M
2023-08-24 218.60 218.99 210.41 212.12 0.2M
2023-08-23 221.25 223.12 214.11 215.69 0.2M
2023-08-22 206.00 226.99 205.32 217.45 0.8M
2023-08-21 211.54 211.54 202.88 204.81 0.3M
2023-08-18 210.41 216.07 206.80 211.54 0.3M
2023-08-17 215.58 218.40 209.00 212.77 0.3M
2023-08-16 225.00 225.00 214.21 215.68 0.4M
2023-08-14 226.94 226.94 208.81 220.17 0.7M
2023-08-11 228.60 232.70 223.57 225.89 2.1M
2023-08-10 208.99 227.78 207.00 223.57 3.3M
2023-08-09 209.40 221.00 204.40 206.94 8.9M
2023-08-08 177.74 207.76 176.00 195.37 4.3M
2023-08-07 172.41 178.60 172.39 175.20 0.5M
2023-08-04 174.20 175.43 171.81 172.70 0.2M
2023-08-03 176.00 177.40 171.39 173.98 0.3M
2023-08-02 177.56 178.00 171.51 175.96 0.4M
2023-08-01 177.80 180.65 176.60 177.56 0.3M
2023-07-31 171.19 179.80 170.22 176.45 1.2M
2023-07-28 171.10 171.54 167.71 170.52 0.4M
2023-07-27 172.50 172.89 169.02 171.05 0.4M
2023-07-26 173.09 174.80 169.00 172.37 0.5M
2023-07-25 174.96 174.96 170.20 172.44 0.4M
2023-07-24 172.00 178.20 169.41 173.30 1.7M
2023-07-21 158.37 172.78 157.31 170.06 3.3M
2023-07-20 161.55 163.38 158.23 158.77 0.2M
2023-07-19 159.88 164.80 158.61 162.17 0.5M
2023-07-18 161.58 162.80 156.40 158.72 0.3M
2023-07-17 162.98 166.00 159.60 160.93 0.4M
2023-07-14 161.60 163.36 160.24 161.84 0.4M
2023-07-13 161.76 164.51 156.38 160.85 0.7M
2023-07-12 160.88 162.64 158.95 160.65 0.6M
2023-07-11 166.00 166.76 158.71 160.14 1.0M
2023-07-10 163.53 169.80 160.60 164.69 3.0M
2023-07-07 148.19 166.40 147.33 160.52 10.4M
2023-07-06 148.78 149.01 144.00 144.93 0.4M
2023-07-05 149.60 151.97 146.81 148.01 0.5M
2023-07-04 148.41 154.19 146.93 148.81 0.9M
2023-07-03 148.59 152.40 147.60 148.00 0.4M
2023-06-30 149.90 150.31 147.05 148.71 0.4M
2023-06-28 150.40 152.80 148.20 148.67 0.4M
2023-06-27 148.96 151.60 147.80 149.33 0.5M
2023-06-26 145.68 152.69 144.65 148.14 1.8M
2023-06-23 138.68 148.50 136.05 144.62 1.2M
2023-06-22 143.96 146.58 138.02 138.58 0.5M
2023-06-21 144.69 149.60 142.20 143.01 0.7M
2023-06-20 138.90 148.36 136.60 143.69 1.7M
2023-06-19 139.51 140.75 137.21 138.30 0.3M
2023-06-16 140.55 142.40 136.55 138.69 0.7M
2023-06-15 142.61 144.99 139.00 139.81 1.3M
2023-06-14 130.60 148.35 130.32 142.87 6.0M
2023-06-13 130.35 131.11 127.19 128.79 0.4M
2023-06-12 129.24 130.80 128.44 129.50 0.5M
2023-06-09 123.95 130.29 123.95 128.12 1.6M
2023-06-08 126.39 128.60 119.91 122.66 0.8M
2023-06-07 130.32 133.52 124.59 125.13 1.0M
2023-06-06 130.76 135.20 126.25 129.37 1.7M
2023-06-05 120.40 134.96 120.40 129.33 5.3M
2023-06-02 116.00 119.39 114.64 118.44 1.1M
2023-06-01 113.72 116.00 111.36 114.73 0.5M
2023-05-31 107.96 116.40 104.80 113.47 2.8M
2023-05-30 108.74 108.80 106.00 106.71 0.2M
2023-05-29 106.00 108.02 104.40 107.67 0.5M
2023-05-26 103.40 103.84 102.49 103.39 0.1M
2023-05-25 104.46 104.58 101.00 103.22 0.2M
2023-05-24 105.46 106.08 103.20 103.75 0.2M
2023-05-23 103.18 106.54 101.00 104.42 0.3M
2023-05-22 103.92 103.92 101.14 102.02 0.2M
2023-05-19 106.34 106.34 101.17 102.97 0.3M
2023-05-18 107.78 108.00 105.12 105.94 0.4M
2023-05-17 106.78 109.00 103.60 104.67 1.5M
2023-05-16 101.60 102.76 100.42 101.55 0.3M
2023-05-15 99.94 102.74 99.40 100.69 0.4M
2023-05-12 98.60 99.76 97.67 98.77 0.2M
2023-05-11 97.16 99.71 96.51 98.24 0.2M
2023-05-10 97.02 97.80 96.32 96.83 0.0M
2023-05-09 96.93 97.96 96.00 96.99 0.1M
2023-05-08 97.65 97.98 95.41 96.35 0.1M
2023-05-05 96.20 97.25 95.42 96.21 0.1M
2023-05-04 96.53 98.00 95.94 96.25 0.2M
2023-05-03 97.20 97.96 95.01 96.15 0.1M
2023-05-02 97.60 98.38 96.21 96.75 0.2M
2023-04-28 97.13 98.64 96.94 97.59 0.3M
2023-04-27 97.20 97.36 94.71 95.68 0.1M
2023-04-26 95.15 98.00 94.60 96.71 0.6M
2023-04-25 92.00 95.60 91.61 95.15 0.6M
2023-04-24 90.36 92.20 90.00 91.01 0.2M
2023-04-21 88.91 90.96 86.66 89.82 0.3M
2023-04-20 89.50 89.50 87.12 87.88 0.1M
2023-04-19 90.06 90.77 88.38 88.61 0.1M
2023-04-18 89.39 90.80 88.40 89.48 0.1M
2023-04-17 89.55 89.55 86.40 88.99 0.1M
2023-04-13 88.82 89.96 88.60 89.56 0.1M
2023-04-12 87.96 89.72 87.14 88.41 0.1M
2023-04-11 89.00 90.19 87.31 87.95 0.1M
2023-04-10 87.20 90.48 86.60 88.97 0.2M
2023-04-06 87.69 89.00 86.00 87.33 0.2M
2023-04-05 85.55 88.22 84.33 87.69 0.3M
2023-04-03 82.35 85.68 81.99 84.83 0.2M
2023-03-31 80.80 83.74 80.80 81.83 0.1M
2023-03-29 78.00 80.48 78.00 80.05 0.2M
2023-03-28 81.81 81.92 77.00 77.57 0.2M
2023-03-27 83.80 83.80 80.20 80.71 0.1M
2023-03-24 84.76 84.76 82.00 82.30 0.1M
2023-03-23 82.22 84.94 82.22 83.88 0.1M
2023-03-22 83.94 83.98 82.32 83.40 0.1M
2023-03-21 83.52 84.29 82.24 82.45 0.2M
2023-03-20 87.60 87.60 81.17 82.11 0.2M
2023-03-17 82.97 82.97 81.00 81.54 0.1M
2023-03-16 81.60 82.71 80.80 81.44 0.1M
2023-03-15 82.33 83.99 81.40 82.33 0.1M
2023-03-14 83.46 84.19 81.32 81.90 0.1M
2023-03-13 86.80 87.25 81.95 82.72 0.1M
2023-03-10 86.60 87.24 85.03 85.79 0.1M
2023-03-09 87.36 88.24 86.59 86.96 0.1M
2023-03-08 87.89 89.40 85.80 86.34 0.3M
2023-03-06 87.80 88.84 86.80 87.78 0.1M
2023-03-03 86.08 89.03 85.64 86.50 0.3M
2023-03-02 87.50 87.80 84.60 85.05 0.1M
2023-03-01 82.78 87.88 82.77 86.26 0.3M
2023-02-28 81.05 82.97 81.02 82.38 0.2M
2023-02-27 84.40 85.52 80.67 81.25 0.3M
2023-02-24 84.47 86.33 83.15 83.96 0.2M
2023-02-23 89.08 89.64 82.87 84.81 0.4M
2023-02-22 92.48 92.48 87.30 87.76 0.3M
2023-02-21 96.56 96.56 92.00 92.50 0.3M
2023-02-20 97.36 99.95 95.32 95.60 0.3M
2023-02-17 95.00 97.87 94.99 96.41 0.2M
2023-02-16 93.04 96.76 92.61 95.42 0.2M
2023-02-15 88.20 94.15 88.20 93.02 0.2M
2023-02-14 93.98 93.98 89.20 89.92 0.2M
2023-02-13 97.00 97.76 92.62 92.94 0.2M
2023-02-10 97.20 99.38 95.20 95.77 0.1M
2023-02-09 99.38 99.75 95.11 97.82 0.2M
2023-02-08 99.20 100.50 97.00 99.28 0.1M
2023-02-07 99.15 99.47 95.73 97.43 0.1M
2023-02-06 95.96 98.00 95.80 97.21 0.1M
2023-02-03 97.66 97.66 94.04 95.67 0.1M
2023-02-02 96.76 98.00 95.00 96.22 0.1M
2023-02-01 98.59 99.58 95.07 96.89 0.1M
2023-01-31 94.90 98.93 94.90 98.42 0.1M
2023-01-30 97.80 98.46 92.77 94.86 0.2M
2023-01-27 102.62 102.62 96.39 97.92 0.3M
2023-01-25 101.00 103.38 100.64 101.60 0.1M
2023-01-24 100.70 102.00 99.72 100.76 0.1M
2023-01-23 101.00 101.87 99.41 100.17 0.2M
2023-01-20 103.33 103.48 99.22 100.46 0.2M
2023-01-19 103.98 104.71 101.12 102.37 0.2M
2023-01-18 100.79 105.28 100.40 103.98 0.6M
2023-01-17 100.97 101.93 99.54 100.32 0.3M
2023-01-16 107.45 109.60 99.61 100.97 1.0M
2023-01-13 110.11 111.00 108.22 110.38 0.1M
2023-01-12 110.40 111.00 108.40 108.99 0.1M
2023-01-11 106.88 110.88 106.40 110.35 0.3M
2023-01-10 106.68 108.00 105.77 106.88 0.1M
2023-01-09 106.56 108.94 105.80 106.31 0.2M
2023-01-06 109.40 109.94 105.09 105.91 0.3M
2023-01-05 110.56 111.00 107.28 109.57 0.2M
2023-01-04 110.98 111.29 107.96 109.39 0.3M
2023-01-03 113.88 113.88 110.13 110.41 0.3M
2023-01-02 114.39 116.99 112.51 113.37 0.5M