Tempsens Instruments (India) Limited (BOM:544886)
India · Delayed Price · Currency is INR 514.75
+22.20 (4.51%)
At close: Oct 6, 2026
BOM:544886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 515.30 | 602.50 | 514.75 | 577.65 | 577.65 | 12.22% | 485,867 |
| Oct 6, 2026 | 494.05 | 518.00 | 486.50 | 514.75 | 514.75 | 4.51% | 68,468 |
| Oct 5, 2026 | 510.40 | 519.35 | 486.00 | 492.55 | 492.55 | -2.55% | 135,590 |
| Oct 1, 2026 | 526.25 | 526.35 | 502.50 | 505.45 | 505.45 | -4.00% | 51,479 |
| Sep 30, 2026 | 527.80 | 537.00 | 523.05 | 526.50 | 526.50 | -0.68% | 76,972 |
| Sep 29, 2026 | 530.95 | 548.95 | 523.05 | 530.10 | 530.10 | -0.14% | 120,787 |
| Sep 28, 2026 | 534.95 | 538.00 | 521.65 | 530.85 | 530.85 | 0.01% | 61,534 |
| Sep 25, 2026 | 541.40 | 547.15 | 522.45 | 530.80 | 530.80 | -2.32% | 130,065 |
| Sep 24, 2026 | 560.65 | 563.30 | 540.00 | 543.40 | 543.40 | -4.05% | 157,267 |
| Sep 23, 2026 | 538.50 | 574.00 | 538.50 | 566.35 | 566.35 | 5.48% | 216,016 |
| Sep 22, 2026 | 526.95 | 551.00 | 526.95 | 536.95 | 536.95 | 1.86% | 159,982 |
| Sep 21, 2026 | 533.50 | 540.35 | 521.10 | 527.15 | 527.15 | -0.91% | 144,782 |
| Sep 18, 2026 | 543.55 | 551.45 | 527.00 | 532.00 | 532.00 | -1.80% | 154,346 |
| Sep 17, 2026 | 518.90 | 562.00 | 506.75 | 541.75 | 541.75 | 0.26% | 211,621 |
| Sep 16, 2026 | 529.35 | 546.20 | 520.85 | 540.35 | 540.35 | 2.83% | 299,955 |
| Sep 15, 2026 | 589.00 | 589.05 | 517.30 | 525.50 | 525.50 | -10.11% | 219,693 |
| Sep 11, 2026 | 578.80 | 593.65 | 561.60 | 584.60 | 584.60 | 0.45% | 384,060 |
| Sep 10, 2026 | 596.10 | 602.20 | 575.55 | 582.00 | 582.00 | -1.36% | 207,400 |
| Sep 9, 2026 | 574.05 | 609.05 | 571.75 | 590.05 | 590.05 | 3.26% | 641,820 |
| Sep 8, 2026 | 546.65 | 573.90 | 538.00 | 571.40 | 571.40 | 4.82% | 224,191 |
| Sep 7, 2026 | 560.95 | 560.95 | 540.00 | 545.10 | 545.10 | -1.67% | 105,331 |
| Sep 4, 2026 | 575.05 | 575.05 | 548.00 | 554.35 | 554.35 | -2.41% | 142,093 |
| Sep 3, 2026 | 578.35 | 584.70 | 556.85 | 568.05 | 568.05 | 0.42% | 328,752 |
| Sep 2, 2026 | 535.20 | 588.70 | 534.55 | 565.70 | 565.70 | 4.94% | 1,096,889 |
| Sep 1, 2026 | 562.40 | 574.95 | 534.60 | 539.05 | 539.05 | -4.34% | 471,121 |
| Aug 31, 2026 | 579.95 | 585.00 | 557.20 | 563.50 | 563.50 | -3.97% | 974,763 |