Talbros Engineering Ltd (TALO)

TALO
🏛️ 인도 →
639.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 721.00 722.00 703.00 713.10 0.0M
2023-12-28 724.00 724.00 701.10 706.10 0.0M
2023-12-27 720.00 720.00 702.05 709.50 0.0M
2023-12-26 710.20 725.00 705.00 706.65 0.0M
2023-12-22 760.95 760.95 659.80 705.60 0.0M
2023-12-21 705.05 771.40 652.60 728.20 0.0M
2023-12-20 725.00 755.00 692.80 701.30 0.0M
2023-12-19 716.85 727.00 716.85 718.45 0.0M
2023-12-18 709.00 730.00 709.00 716.85 0.0M
2023-12-15 729.00 729.00 705.15 709.80 0.0M
2023-12-14 730.00 732.00 716.50 717.55 0.0M
2023-12-13 729.00 741.00 712.00 719.20 0.0M
2023-12-12 721.00 733.00 715.00 716.90 0.0M
2023-12-11 722.00 734.00 710.00 728.85 0.0M
2023-12-08 718.00 738.85 713.55 721.25 0.0M
2023-12-07 728.30 728.30 703.00 710.95 0.0M
2023-12-06 729.70 730.60 709.00 714.00 0.0M
2023-12-05 725.00 745.95 715.00 717.55 0.0M
2023-12-04 755.00 755.00 720.00 734.80 0.0M
2023-12-01 745.65 751.00 727.00 731.10 0.0M
2023-11-30 744.65 752.00 732.10 748.55 0.0M
2023-11-29 777.80 795.00 701.00 736.70 0.0M
2023-11-28 775.00 799.00 756.80 771.25 0.0M
2023-11-24 776.00 782.00 762.20 765.25 0.0M
2023-11-23 778.70 779.80 750.00 774.00 0.0M
2023-11-22 785.00 785.00 750.00 772.20 0.0M
2023-11-21 770.00 790.00 768.00 774.75 0.0M
2023-11-20 777.75 777.75 742.00 767.60 0.0M
2023-11-17 798.50 799.00 755.00 777.75 0.0M
2023-11-16 741.00 777.05 741.00 775.95 0.0M
2023-11-15 740.00 740.05 700.00 740.05 0.0M
2023-11-13 725.00 747.25 700.00 704.85 0.0M
2023-11-12 730.00 732.00 700.00 725.00 0.0M
2023-11-10 716.00 716.00 715.50 716.00 0.0M
2023-11-09 730.10 730.10 730.10 730.10 0.0M
2023-11-08 728.00 755.00 728.00 745.00 0.0M
2023-11-07 755.00 760.00 741.00 741.00 0.0M
2023-11-06 750.00 750.00 748.75 748.75 0.0M
2023-11-03 765.00 765.00 764.00 764.00 0.0M
2023-11-02 760.00 760.00 737.00 750.00 0.0M
2023-11-01 767.00 767.00 751.70 751.70 0.0M
2023-10-31 786.00 786.00 767.00 767.00 0.0M
2023-10-30 795.60 795.60 780.00 782.00 0.0M
2023-10-27 765.25 780.55 765.25 780.00 0.0M
2023-10-26 765.25 765.25 765.25 765.25 0.0M
2023-10-25 800.00 800.00 780.85 780.85 0.0M
2023-10-23 813.00 813.00 796.75 796.75 0.0M
2023-10-20 803.00 813.00 803.00 813.00 0.0M
2023-10-19 801.50 803.00 801.50 803.00 0.0M
2023-10-18 810.00 810.00 801.50 801.50 0.0M
2023-10-17 812.00 814.00 812.00 814.00 0.0M
2023-10-16 816.00 816.00 810.00 812.00 0.0M
2023-10-13 840.00 840.00 816.00 816.00 0.0M
2023-10-12 820.00 832.00 820.00 832.00 0.0M
2023-10-11 793.80 820.00 793.80 820.00 0.0M
2023-10-10 809.00 810.00 809.00 810.00 0.0M
2023-10-09 818.00 818.00 810.00 810.00 0.0M
2023-10-06 811.00 818.00 811.00 818.00 0.0M
2023-10-05 827.40 827.40 827.40 827.40 0.0M
2023-10-04 844.25 844.25 844.25 844.25 0.0M
2023-10-03 861.45 861.45 861.45 861.45 0.0M
2023-09-29 820.00 820.45 815.00 820.45 0.0M
2023-09-28 753.60 785.70 753.60 781.40 0.0M
2023-09-27 729.65 756.00 727.00 753.60 0.0M
2023-09-26 710.00 723.95 700.00 721.60 0.0M
2023-09-25 710.00 715.00 662.00 711.60 0.0M
2023-09-22 680.45 704.00 680.45 695.90 0.0M
2023-09-21 688.00 705.00 670.00 680.45 0.0M
2023-09-20 709.00 709.00 680.00 692.40 0.0M
2023-09-18 710.15 727.40 690.00 697.40 0.0M
2023-09-15 715.00 735.00 691.15 712.55 0.0M
2023-09-14 698.00 718.00 698.00 708.90 0.0M
2023-09-13 720.00 720.00 690.00 701.45 0.0M
2023-09-12 710.00 735.00 696.00 712.50 0.0M
2023-09-11 723.75 750.00 720.00 720.60 0.0M
2023-09-08 736.90 743.00 720.00 738.50 0.0M
2023-09-07 727.80 738.00 720.65 729.80 0.0M
2023-09-06 710.20 742.00 710.20 727.80 0.0M
2023-09-05 745.00 745.00 730.00 732.75 0.0M
2023-09-04 743.50 754.80 710.00 743.20 0.0M
2023-09-01 740.00 758.00 733.00 742.40 0.0M
2023-08-31 770.00 770.00 746.00 754.60 0.0M
2023-08-30 771.05 779.00 736.50 770.10 0.0M
2023-08-29 770.05 798.75 769.00 771.70 0.0M
2023-08-28 745.65 769.20 720.00 769.20 0.0M
2023-08-25 740.00 768.80 711.75 732.60 0.0M
2023-08-24 761.10 771.00 740.00 749.20 0.0M
2023-08-23 750.00 785.00 735.00 759.50 0.0M
2023-08-22 755.00 770.00 731.00 749.45 0.0M
2023-08-21 755.00 767.00 735.00 739.60 0.0M
2023-08-18 737.00 790.00 730.00 760.75 0.0M
2023-08-17 765.00 829.95 759.95 767.70 0.0M
2023-08-16 750.00 802.75 740.00 799.90 0.0M
2023-08-14 836.65 836.65 760.95 764.55 0.0M
2023-08-11 926.80 926.80 845.45 845.45 0.0M
2023-08-10 858.00 975.00 761.00 939.35 0.1M
2023-08-09 665.00 860.50 636.00 860.50 0.1M
2023-08-08 631.00 735.00 631.00 717.10 0.0M
2023-08-07 663.00 678.00 623.90 628.50 0.0M
2023-08-04 646.95 669.80 621.60 660.20 0.0M
2023-08-03 650.00 659.95 631.00 637.15 0.0M
2023-08-02 668.00 678.00 645.00 651.65 0.0M
2023-08-01 655.15 685.00 655.15 664.05 0.0M
2023-07-31 665.20 679.00 646.95 659.65 0.0M
2023-07-28 679.50 695.00 652.80 660.05 0.0M
2023-07-27 677.80 677.80 665.30 669.40 0.0M
2023-07-26 670.00 693.00 666.00 671.55 0.0M
2023-07-25 695.85 695.85 665.00 673.15 0.0M
2023-07-24 665.20 697.00 665.20 682.30 0.0M
2023-07-21 651.05 695.00 651.05 675.05 0.0M
2023-07-20 669.65 679.00 636.70 657.05 0.0M
2023-07-19 665.00 682.75 661.75 669.65 0.0M
2023-07-18 695.00 703.00 647.95 658.75 0.0M
2023-07-17 725.00 745.00 666.00 683.10 0.0M
2023-07-14 705.00 729.00 684.25 714.25 0.0M
2023-07-13 604.75 698.70 585.00 684.25 0.0M
2023-07-12 594.95 609.50 585.00 589.95 0.0M
2023-07-11 562.80 600.00 560.00 589.75 0.0M
2023-07-10 558.00 563.95 553.05 556.30 0.0M
2023-07-07 535.50 557.50 535.50 553.85 0.0M
2023-07-06 544.90 546.80 531.10 535.35 0.0M
2023-07-05 540.80 547.20 533.10 539.95 0.0M
2023-07-04 539.80 549.00 539.80 540.80 0.0M
2023-07-03 531.25 546.85 518.80 539.80 0.0M
2023-06-30 554.00 554.80 522.80 539.35 0.0M
2023-06-28 547.90 547.90 540.50 545.15 0.0M
2023-06-27 544.00 544.00 536.20 540.95 0.0M
2023-06-26 539.95 544.90 495.35 539.00 0.0M
2023-06-23 544.80 545.00 527.10 535.35 0.0M
2023-06-22 540.00 553.70 530.10 534.50 0.0M
2023-06-21 536.40 554.75 531.20 539.20 0.0M
2023-06-20 546.55 546.55 516.50 536.40 0.0M
2023-06-19 550.00 550.00 526.80 534.55 0.0M
2023-06-16 547.75 548.00 530.00 541.40 0.0M
2023-06-15 542.95 548.00 523.00 537.50 0.0M
2023-06-14 527.00 536.40 492.00 530.10 0.0M
2023-06-13 530.00 538.85 520.00 524.00 0.0M
2023-06-12 518.20 533.00 518.20 531.05 0.0M
2023-06-09 528.90 531.90 520.00 521.80 0.0M
2023-06-08 525.00 532.95 511.70 520.40 0.0M
2023-06-07 538.50 538.50 515.00 523.05 0.0M
2023-06-06 546.95 546.95 525.05 529.00 0.0M
2023-06-05 544.95 558.40 530.00 535.75 0.0M
2023-06-02 513.75 536.00 506.15 532.35 0.0M
2023-06-01 500.60 508.75 486.80 504.10 0.0M
2023-05-31 483.80 503.70 480.00 489.60 0.0M
2023-05-30 510.00 510.00 481.60 483.80 0.0M
2023-05-29 510.00 510.00 490.80 493.70 0.0M
2023-05-26 506.90 506.90 451.60 486.25 0.0M
2023-05-25 501.25 509.95 490.00 492.00 0.0M
2023-05-24 523.45 523.45 495.10 505.60 0.0M
2023-05-23 482.90 525.00 482.90 510.75 0.0M
2023-05-22 471.00 499.00 456.80 481.40 0.0M
2023-05-19 570.20 575.90 551.00 553.70 0.0M
2023-05-18 577.80 577.80 551.15 568.95 0.0M
2023-05-17 548.00 568.00 544.00 565.55 0.0M
2023-05-16 546.60 553.00 536.15 543.25 0.0M
2023-05-15 540.10 550.00 530.30 539.15 0.0M
2023-05-12 544.80 544.80 524.35 540.10 0.0M
2023-05-11 544.80 544.80 531.05 532.75 0.0M
2023-05-10 535.00 545.00 526.20 538.35 0.0M
2023-05-09 541.00 549.40 533.10 537.25 0.0M
2023-05-08 530.20 545.00 530.20 540.65 0.0M
2023-05-05 539.80 540.00 531.00 538.80 0.0M
2023-05-04 546.85 551.25 541.00 544.00 0.0M
2023-05-03 545.00 548.95 537.00 545.60 0.0M
2023-05-02 536.50 552.45 534.05 545.20 0.0M
2023-04-28 546.90 546.90 531.10 539.85 0.0M
2023-04-27 532.00 539.00 527.00 536.05 0.0M
2023-04-26 535.55 535.55 521.15 528.15 0.0M
2023-04-25 524.00 537.00 515.10 525.35 0.0M
2023-04-24 524.00 528.80 510.35 524.15 0.0M
2023-04-21 530.00 530.00 517.05 520.75 0.0M
2023-04-20 530.00 530.00 512.05 525.85 0.0M
2023-04-19 533.00 547.95 520.00 521.70 0.0M
2023-04-18 554.90 554.90 528.00 540.95 0.0M
2023-04-17 538.80 554.65 535.00 549.90 0.0M
2023-04-13 519.80 546.95 519.80 530.35 0.0M
2023-04-12 498.00 506.40 496.00 496.55 0.0M
2023-04-11 509.00 513.00 490.05 495.20 0.0M
2023-04-10 509.00 509.00 482.65 504.25 0.0M
2023-04-06 478.10 519.95 478.10 505.15 0.0M
2023-04-05 478.70 496.00 477.00 491.85 0.0M
2023-04-03 472.00 478.80 462.60 477.20 0.0M
2023-03-31 464.70 480.00 459.10 475.50 0.0M
2023-03-29 449.75 464.80 449.00 458.30 0.0M
2023-03-28 451.30 459.70 433.10 443.75 0.0M
2023-03-27 469.70 469.70 451.00 454.80 0.0M
2023-03-24 469.95 476.90 451.00 456.90 0.0M
2023-03-23 453.70 474.70 450.00 463.75 0.0M
2023-03-22 447.80 458.60 442.00 449.35 0.0M
2023-03-21 442.10 452.00 436.00 445.25 0.0M
2023-03-20 438.10 453.80 438.10 442.05 0.0M
2023-03-17 459.80 459.90 422.60 439.90 0.0M
2023-03-16 465.20 465.20 431.60 448.95 0.0M
2023-03-15 483.75 483.75 460.50 465.20 0.0M
2023-03-14 484.80 484.80 465.05 469.05 0.0M
2023-03-13 490.90 490.90 467.10 477.10 0.0M
2023-03-10 492.95 492.95 476.25 487.40 0.0M
2023-03-09 492.90 493.55 476.60 486.75 0.0M
2023-03-08 482.00 494.00 467.60 491.50 0.0M
2023-03-06 485.00 500.00 484.00 484.80 0.0M
2023-03-03 480.00 487.00 475.05 482.05 0.0M
2023-03-02 475.00 480.95 465.00 478.30 0.0M
2023-03-01 479.00 485.00 452.80 470.00 0.0M
2023-02-28 495.80 495.80 462.00 474.15 0.0M
2023-02-27 482.10 496.80 482.10 486.75 0.0M
2023-02-24 495.00 504.75 490.00 496.75 0.0M
2023-02-23 494.25 507.00 490.00 493.30 0.0M
2023-02-22 500.00 506.90 491.00 493.10 0.0M
2023-02-21 491.25 502.90 490.00 498.10 0.0M
2023-02-20 517.00 517.00 481.00 493.85 0.0M
2023-02-17 517.00 517.00 494.00 502.10 0.0M
2023-02-16 506.00 518.80 498.25 507.20 0.0M
2023-02-15 533.80 547.00 491.00 494.95 0.0M
2023-02-14 537.80 537.80 510.00 515.80 0.0M
2023-02-13 565.00 565.00 517.00 521.95 0.0M
2023-02-10 542.00 549.00 530.00 544.55 0.0M
2023-02-09 554.95 554.95 534.05 537.15 0.0M
2023-02-08 556.00 556.00 525.00 547.15 0.0M
2023-02-07 575.00 604.50 572.55 577.55 0.0M
2023-02-06 540.00 580.80 521.55 575.30 0.0M
2023-02-03 505.05 534.00 505.05 531.40 0.0M
2023-02-02 500.00 527.95 500.00 519.45 0.0M
2023-02-01 571.00 571.00 505.00 511.85 0.0M
2023-01-31 524.30 566.00 504.25 550.10 0.0M
2023-01-30 513.05 538.95 501.00 513.35 0.0M
2023-01-27 537.45 543.00 516.05 530.65 0.0M
2023-01-25 550.00 552.00 521.60 537.45 0.0M
2023-01-24 554.00 564.50 544.90 549.30 0.0M
2023-01-23 550.00 559.90 538.00 544.90 0.0M
2023-01-20 561.50 562.95 545.20 545.90 0.0M
2023-01-19 547.10 568.90 547.00 556.70 0.0M
2023-01-18 544.00 560.00 543.00 553.70 0.0M
2023-01-17 570.00 570.00 541.20 545.50 0.0M
2023-01-16 570.00 577.40 550.00 555.95 0.0M
2023-01-13 579.00 579.00 560.00 563.95 0.0M
2023-01-12 583.40 585.00 558.20 562.25 0.0M
2023-01-11 576.00 587.40 566.10 574.00 0.0M
2023-01-10 604.00 604.00 571.45 574.75 0.0M
2023-01-09 600.00 617.00 581.00 585.00 0.0M
2023-01-06 587.95 603.00 572.00 596.20 0.0M
2023-01-05 601.00 606.90 581.25 590.60 0.0M
2023-01-04 561.05 602.90 555.00 599.45 0.0M
2023-01-03 551.10 595.80 525.60 586.65 0.0M
2023-01-02 550.00 560.00 537.00 552.60 0.0M