Talbros Engineering Limited (538987.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 601.80 | 604.80 | 591.00 | 593.65 | 593.65 | 721 |
| 20 June 2024 | 607.85 | 607.85 | 593.05 | 595.90 | 595.90 | 1,305 |
| 18 June 2024 | 592.00 | 612.00 | 592.00 | 593.35 | 593.35 | 2,010 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 574.00 | 598.80 | 567.15 | 588.90 | 588.90 | 2,620 |
| 13 June 2024 | 573.40 | 574.95 | 566.00 | 574.80 | 574.80 | 1,024 |
| 12 June 2024 | 577.95 | 577.95 | 566.00 | 572.00 | 572.00 | 1,483 |
| 11 June 2024 | 580.10 | 595.00 | 562.80 | 570.30 | 570.30 | 5,699 |
| 10 June 2024 | 586.00 | 597.90 | 563.30 | 586.85 | 586.85 | 1,420 |
| 07 June 2024 | 580.20 | 589.00 | 571.00 | 575.50 | 575.50 | 1,746 |
| 06 June 2024 | 575.00 | 587.10 | 562.05 | 563.30 | 563.30 | 795 |
| 05 June 2024 | 517.10 | 574.00 | 517.10 | 559.55 | 559.55 | 1,182 |
| 04 June 2024 | 560.60 | 569.10 | 500.00 | 516.10 | 516.10 | 3,180 |
| 03 June 2024 | 594.00 | 594.00 | 555.05 | 569.10 | 569.10 | 1,507 |
| 31 May 2024 | 557.00 | 579.00 | 557.00 | 573.25 | 573.25 | 356 |
| 30 May 2024 | 566.25 | 586.00 | 563.40 | 564.55 | 564.55 | 1,432 |
| 29 May 2024 | 571.45 | 579.00 | 561.25 | 575.10 | 575.10 | 1,125 |
| 28 May 2024 | 600.50 | 600.50 | 551.00 | 571.45 | 571.45 | 5,517 |
| 24 May 2024 | 593.00 | 604.00 | 590.00 | 598.45 | 598.45 | 1,129 |
| 23 May 2024 | 596.00 | 603.00 | 586.00 | 588.35 | 588.35 | 859 |
| 22 May 2024 | 589.80 | 621.00 | 585.00 | 595.60 | 595.60 | 3,619 |
| 21 May 2024 | 610.00 | 610.00 | 581.00 | 589.80 | 589.80 | 3,955 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 614.95 | 616.00 | 596.50 | 610.50 | 610.50 | 1,506 |
| 16 May 2024 | 612.00 | 620.00 | 593.50 | 614.95 | 614.95 | 927 |
| 15 May 2024 | 598.00 | 624.95 | 590.00 | 610.10 | 610.10 | 2,029 |
| 14 May 2024 | 580.00 | 594.80 | 580.00 | 590.45 | 590.45 | 669 |
| 13 May 2024 | 600.15 | 600.15 | 573.00 | 573.70 | 573.70 | 2,368 |
| 10 May 2024 | 596.00 | 601.80 | 583.00 | 592.35 | 592.35 | 896 |
| 09 May 2024 | 597.00 | 598.00 | 588.00 | 596.00 | 596.00 | 784 |
| 08 May 2024 | 601.00 | 605.00 | 587.00 | 594.25 | 594.25 | 765 |
| 07 May 2024 | 613.80 | 613.80 | 592.80 | 598.10 | 598.10 | 1,101 |
| 06 May 2024 | 614.95 | 615.00 | 600.00 | 614.90 | 614.90 | 3,688 |
| 03 May 2024 | 615.00 | 615.00 | 602.00 | 605.25 | 605.25 | 1,280 |
| 02 May 2024 | 610.05 | 617.10 | 594.65 | 600.60 | 600.60 | 1,776 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 618.95 | 618.95 | 608.00 | 610.05 | 610.05 | 940 |
| 29 Apr 2024 | 612.70 | 612.75 | 601.05 | 604.00 | 604.00 | 943 |
| 26 Apr 2024 | 612.95 | 619.00 | 600.50 | 608.20 | 608.20 | 2,482 |
| 25 Apr 2024 | 618.00 | 618.95 | 600.00 | 604.65 | 604.65 | 2,026 |
| 24 Apr 2024 | 616.55 | 640.00 | 600.00 | 606.45 | 606.45 | 5,248 |
| 23 Apr 2024 | 631.65 | 634.00 | 614.05 | 616.55 | 616.55 | 3,650 |
| 22 Apr 2024 | 628.00 | 644.00 | 613.20 | 619.25 | 619.25 | 2,598 |
| 19 Apr 2024 | 647.90 | 647.90 | 618.40 | 624.70 | 624.70 | 3,911 |
| 18 Apr 2024 | 629.00 | 640.00 | 620.10 | 624.65 | 624.65 | 4,086 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 618.90 | 618.90 | 600.00 | 607.35 | 607.35 | 956 |
| 15 Apr 2024 | 610.00 | 610.00 | 592.20 | 598.65 | 598.65 | 1,951 |
| 12 Apr 2024 | 624.00 | 639.80 | 615.60 | 621.35 | 621.35 | 1,771 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 619.00 | 630.00 | 612.05 | 625.00 | 625.00 | 895 |
| 09 Apr 2024 | 615.80 | 629.00 | 612.05 | 619.05 | 619.05 | 554 |
| 08 Apr 2024 | 631.95 | 635.00 | 615.80 | 617.15 | 617.15 | 955 |
| 05 Apr 2024 | 646.00 | 646.00 | 616.00 | 619.55 | 619.55 | 1,740 |
| 04 Apr 2024 | 603.65 | 619.00 | 602.10 | 606.55 | 606.55 | 1,029 |
| 03 Apr 2024 | 599.80 | 608.35 | 591.60 | 602.05 | 602.05 | 1,049 |
| 02 Apr 2024 | 596.00 | 614.00 | 580.10 | 601.00 | 601.00 | 1,268 |
| 01 Apr 2024 | 545.85 | 599.95 | 545.85 | 594.95 | 594.95 | 2,272 |
| 28 Mar 2024 | 545.25 | 561.00 | 545.25 | 547.55 | 547.55 | 3,762 |
| 27 Mar 2024 | 573.50 | 579.80 | 545.00 | 550.90 | 550.90 | 4,530 |
| 26 Mar 2024 | 571.20 | 590.00 | 557.05 | 573.50 | 573.50 | 2,307 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 568.00 | 597.95 | 555.00 | 571.20 | 571.20 | 2,153 |
| 21 Mar 2024 | 542.00 | 567.00 | 542.00 | 564.30 | 564.30 | 1,026 |
| 20 Mar 2024 | 569.00 | 569.10 | 540.00 | 549.45 | 549.45 | 2,112 |
| 19 Mar 2024 | 599.50 | 600.00 | 560.00 | 569.10 | 569.10 | 1,942 |
| 18 Mar 2024 | 590.00 | 616.00 | 582.05 | 590.85 | 590.85 | 3,702 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 550.00 | 603.25 | 533.05 | 582.85 | 582.85 | 12,494 |
| 13 Mar 2024 | 602.50 | 628.50 | 592.20 | 603.25 | 603.25 | 2,512 |
| 12 Mar 2024 | 615.55 | 623.20 | 600.00 | 615.00 | 615.00 | 2,572 |
| 11 Mar 2024 | 634.20 | 648.50 | 615.00 | 620.75 | 620.75 | 2,271 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 635.00 | 647.35 | 632.50 | 634.20 | 634.20 | 1,346 |
| 06 Mar 2024 | 653.00 | 653.00 | 625.00 | 634.60 | 634.60 | 1,711 |
| 05 Mar 2024 | 666.90 | 668.80 | 633.15 | 640.80 | 640.80 | 1,893 |
| 04 Mar 2024 | 660.00 | 685.00 | 644.95 | 645.40 | 645.40 | 5,167 |
| 01 Mar 2024 | 681.95 | 681.95 | 660.00 | 663.10 | 663.10 | 2,249 |
| 29 Feb 2024 | 669.80 | 685.15 | 655.20 | 679.60 | 679.60 | 2,792 |
| 28 Feb 2024 | 686.80 | 686.80 | 643.90 | 663.10 | 663.10 | 3,410 |
| 27 Feb 2024 | 642.60 | 721.00 | 640.05 | 677.60 | 677.60 | 5,941 |
| 26 Feb 2024 | 661.65 | 661.65 | 641.80 | 642.45 | 642.45 | 2,015 |
| 23 Feb 2024 | 650.50 | 674.00 | 641.00 | 648.45 | 648.45 | 2,548 |
| 22 Feb 2024 | 661.00 | 680.00 | 638.00 | 660.45 | 660.45 | 2,187 |
| 21 Feb 2024 | 637.00 | 750.00 | 613.00 | 637.70 | 637.70 | 4,939 |
| 20 Feb 2024 | 675.00 | 675.00 | 616.80 | 636.60 | 636.60 | 6,287 |
| 16 Feb 2024 | 682.00 | 685.00 | 650.00 | 658.90 | 658.90 | 4,165 |
| 15 Feb 2024 | 672.00 | 682.00 | 660.00 | 666.35 | 666.35 | 2,232 |
| 14 Feb 2024 | 650.05 | 678.95 | 641.50 | 661.70 | 661.70 | 2,332 |
| 13 Feb 2024 | 643.00 | 684.65 | 643.00 | 667.30 | 667.30 | 2,005 |
| 12 Feb 2024 | 666.70 | 689.65 | 643.00 | 660.40 | 660.40 | 4,527 |
| 09 Feb 2024 | 653.00 | 670.00 | 653.00 | 666.55 | 666.55 | 4,133 |
| 08 Feb 2024 | 685.00 | 700.00 | 665.60 | 677.65 | 677.65 | 11,393 |
| 07 Feb 2024 | 721.90 | 736.20 | 705.00 | 707.10 | 707.10 | 9,331 |
| 06 Feb 2024 | 722.95 | 722.95 | 690.00 | 714.85 | 714.85 | 2,664 |
| 05 Feb 2024 | 708.00 | 722.00 | 706.00 | 708.65 | 708.65 | 1,107 |
| 02 Feb 2024 | 722.00 | 724.50 | 702.00 | 715.10 | 715.10 | 3,193 |
| 01 Feb 2024 | 710.65 | 722.15 | 700.00 | 718.80 | 718.80 | 3,820 |
| 31 Jan 2024 | 725.00 | 725.00 | 701.65 | 713.80 | 713.80 | 1,397 |
| 30 Jan 2024 | 726.95 | 726.95 | 707.00 | 711.70 | 711.70 | 2,793 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.