Tempsens Instruments (India) Limited (NSE:TEMPSENS)
India · Delayed Price · Currency is INR 531.30
-3.40 (-0.64%)
At close: Nov 9, 2026
NSE:TEMPSENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 532.00 | 540.00 | 525.35 | 531.30 | 531.30 | -0.64% | 494,293 |
| Nov 8, 2026 | 525.95 | 538.00 | 525.00 | 534.70 | 534.70 | 2.20% | 147,818 |
| Nov 6, 2026 | 531.20 | 543.25 | 520.00 | 523.20 | 523.20 | -3.56% | 586,650 |
| Nov 5, 2026 | 548.50 | 555.45 | 538.60 | 542.50 | 542.50 | -0.06% | 740,349 |
| Nov 4, 2026 | 545.00 | 551.85 | 531.55 | 542.85 | 542.85 | -1.70% | 959,602 |
| Nov 3, 2026 | 492.00 | 568.00 | 487.15 | 552.25 | 552.25 | 13.54% | 11,067,883 |
| Nov 2, 2026 | 489.00 | 515.90 | 470.50 | 486.40 | 486.40 | -1.16% | 1,052,284 |
| Oct 30, 2026 | 515.30 | 515.80 | 484.00 | 492.10 | 492.10 | -4.21% | 768,833 |
| Oct 29, 2026 | 500.80 | 522.70 | 494.40 | 513.75 | 513.75 | 2.69% | 1,209,280 |
| Oct 28, 2026 | 495.70 | 505.60 | 488.30 | 500.30 | 500.30 | 1.03% | 523,962 |
| Oct 27, 2026 | 494.95 | 508.80 | 493.00 | 495.20 | 495.20 | 0.49% | 620,910 |
| Oct 26, 2026 | 485.00 | 512.00 | 477.00 | 492.80 | 492.80 | 1.41% | 1,172,820 |
| Oct 23, 2026 | 506.50 | 509.70 | 470.60 | 485.95 | 485.95 | -4.00% | 1,299,976 |
| Oct 22, 2026 | 512.70 | 523.50 | 502.40 | 506.20 | 506.20 | -1.30% | 740,665 |
| Oct 21, 2026 | 540.00 | 542.00 | 509.05 | 512.85 | 512.85 | -4.09% | 1,093,244 |
| Oct 19, 2026 | 555.40 | 561.30 | 530.20 | 534.70 | 534.70 | -3.80% | 733,892 |
| Oct 16, 2026 | 558.60 | 571.90 | 552.00 | 555.85 | 555.85 | -0.11% | 912,411 |
| Oct 15, 2026 | 585.40 | 589.70 | 549.20 | 556.45 | 556.45 | -5.21% | 1,770,527 |
| Oct 14, 2026 | 594.70 | 611.80 | 582.50 | 587.05 | 587.05 | -2.30% | 2,264,022 |
| Oct 13, 2026 | 597.00 | 615.00 | 578.55 | 600.85 | 600.85 | 1.57% | 5,934,976 |
| Oct 12, 2026 | 581.00 | 595.00 | 570.80 | 591.55 | 591.55 | 2.63% | 3,055,373 |
| Oct 9, 2026 | 563.50 | 583.10 | 551.00 | 576.40 | 576.40 | 2.75% | 1,782,494 |
| Oct 8, 2026 | 573.90 | 583.35 | 555.15 | 561.00 | 561.00 | -2.94% | 2,135,205 |
| Oct 7, 2026 | 515.70 | 603.00 | 514.90 | 578.00 | 578.00 | 12.12% | 9,435,714 |
| Oct 6, 2026 | 495.60 | 520.00 | 486.15 | 515.50 | 515.50 | 4.36% | 1,537,191 |
| Oct 5, 2026 | 513.00 | 519.20 | 486.00 | 493.95 | 493.95 | -2.24% | 1,503,141 |
| Oct 1, 2026 | 525.45 | 527.95 | 500.00 | 505.25 | 505.25 | -4.08% | 1,399,930 |
| Sep 30, 2026 | 529.65 | 537.95 | 523.00 | 526.75 | 526.75 | -0.48% | 700,380 |
| Sep 29, 2026 | 531.10 | 549.00 | 524.00 | 529.30 | 529.30 | -0.23% | 1,354,439 |
| Sep 28, 2026 | 534.00 | 538.00 | 521.15 | 530.50 | 530.50 | -0.10% | 766,882 |
| Sep 25, 2026 | 543.40 | 546.70 | 522.45 | 531.05 | 531.05 | -2.27% | 1,321,440 |
| Sep 24, 2026 | 561.10 | 563.45 | 540.00 | 543.40 | 543.40 | -3.93% | 1,781,856 |
| Sep 23, 2026 | 538.00 | 574.45 | 538.00 | 565.65 | 565.65 | 5.32% | 3,639,393 |
| Sep 22, 2026 | 528.00 | 551.55 | 528.00 | 537.10 | 537.10 | 1.95% | 1,620,809 |
| Sep 21, 2026 | 534.00 | 540.80 | 521.50 | 526.85 | 526.85 | -0.89% | 1,206,038 |
| Sep 18, 2026 | 542.80 | 552.40 | 524.50 | 531.60 | 531.60 | -1.84% | 1,265,503 |
| Sep 17, 2026 | 514.90 | 562.30 | 505.05 | 541.55 | 541.55 | 0.18% | 4,389,873 |
| Sep 16, 2026 | 530.00 | 546.00 | 521.10 | 540.55 | 540.55 | 3.23% | 2,755,719 |
| Sep 15, 2026 | 589.00 | 592.00 | 517.25 | 523.65 | 523.65 | -10.46% | 2,634,136 |
| Sep 11, 2026 | 578.90 | 594.15 | 561.20 | 584.80 | 584.80 | 0.60% | 2,352,665 |
| Sep 10, 2026 | 600.00 | 602.40 | 575.80 | 581.30 | 581.30 | -1.25% | 2,165,254 |
| Sep 9, 2026 | 574.70 | 609.80 | 572.00 | 588.65 | 588.65 | 3.03% | 7,543,324 |
| Sep 8, 2026 | 546.00 | 573.75 | 537.35 | 571.35 | 571.35 | 4.60% | 4,308,131 |
| Sep 7, 2026 | 559.00 | 559.00 | 540.00 | 546.20 | 546.20 | -1.55% | 1,663,376 |
| Sep 4, 2026 | 570.80 | 573.75 | 547.55 | 554.80 | 554.80 | -2.42% | 2,650,794 |
| Sep 3, 2026 | 577.50 | 584.95 | 556.05 | 568.55 | 568.55 | 0.40% | 5,154,377 |
| Sep 2, 2026 | 536.00 | 589.00 | 535.05 | 566.30 | 566.30 | 5.06% | 15,878,807 |
| Sep 1, 2026 | 560.20 | 574.80 | 534.70 | 539.05 | 539.05 | -4.36% | 8,343,086 |
| Aug 31, 2026 | 579.00 | 585.00 | 557.10 | 563.60 | 563.60 | -3.93% | 8,261,866 |
| Aug 28, 2026 | 634.00 | 634.85 | 551.15 | 586.65 | 586.65 | 95.55% | 51,084,110 |