NSE - Free Realtime Quote
INR
TEMPSENS INST (INDIA) LTD (TEMPSENS.NS)
530.30
-12.20
(-2.25%)
As of 2:48:50 PM GMT+5:30. Market Open.
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
531.20 | 543.25 | 520.25 | 522.45 | 522.45 | 531,312 |
|
Nov 5, 2026
|
548.50 | 555.45 | 538.60 | 542.50 | 542.50 | 740,349 |
|
Nov 4, 2026
|
545.00 | 551.85 | 531.55 | 542.85 | 542.85 | 959,602 |
|
Nov 3, 2026
|
492.00 | 568.00 | 487.15 | 552.25 | 552.25 | 11,067,883 |
|
Nov 2, 2026
|
489.00 | 515.90 | 470.50 | 486.40 | 486.40 | 1,052,284 |
|
Oct 30, 2026
|
515.30 | 515.80 | 484.00 | 492.10 | 492.10 | 768,833 |
|
Oct 29, 2026
|
500.80 | 522.70 | 494.40 | 513.75 | 513.75 | 1,209,280 |
|
Oct 28, 2026
|
495.70 | 505.60 | 488.30 | 500.30 | 500.30 | 523,962 |
|
Oct 27, 2026
|
494.95 | 508.80 | 493.00 | 495.20 | 495.20 | 620,910 |
|
Oct 26, 2026
|
485.00 | 512.00 | 477.00 | 492.80 | 492.80 | 1,172,820 |
|
Oct 23, 2026
|
506.50 | 509.70 | 470.60 | 485.95 | 485.95 | 1,299,976 |
|
Oct 22, 2026
|
512.70 | 523.50 | 502.40 | 506.20 | 506.20 | 740,665 |
|
Oct 21, 2026
|
540.00 | 542.00 | 509.05 | 512.85 | 512.85 | 1,093,244 |
|
Oct 19, 2026
|
555.40 | 561.30 | 530.20 | 534.70 | 534.70 | 733,892 |
|
Oct 16, 2026
|
558.60 | 571.90 | 552.00 | 555.85 | 555.85 | 912,411 |
|
Oct 15, 2026
|
585.40 | 589.70 | 549.20 | 556.45 | 556.45 | 1,770,527 |
|
Oct 14, 2026
|
594.70 | 611.80 | 582.50 | 587.05 | 587.05 | 2,264,022 |
|
Oct 13, 2026
|
597.00 | 615.00 | 578.55 | 600.85 | 600.85 | 5,934,976 |
|
Oct 12, 2026
|
581.00 | 595.00 | 570.80 | 591.55 | 591.55 | 3,055,373 |
|
Oct 9, 2026
|
563.50 | 583.10 | 551.00 | 576.40 | 576.40 | 1,782,494 |
|
Oct 8, 2026
|
573.90 | 583.35 | 555.15 | 561.00 | 561.00 | 2,135,205 |
|
Oct 7, 2026
|
515.70 | 603.00 | 514.90 | 578.00 | 578.00 | 9,435,714 |
|
Oct 6, 2026
|
495.60 | 520.00 | 486.15 | 515.50 | 515.50 | 1,537,191 |
|
Oct 5, 2026
|
513.00 | 519.20 | 486.00 | 493.95 | 493.95 | 1,503,141 |
|
Oct 1, 2026
|
525.45 | 527.95 | 500.00 | 505.25 | 505.25 | 1,399,930 |
|
Sep 30, 2026
|
529.65 | 537.95 | 523.00 | 526.75 | 526.75 | 700,380 |
|
Sep 29, 2026
|
531.10 | 549.00 | 524.00 | 529.30 | 529.30 | 1,354,439 |
|
Sep 28, 2026
|
534.00 | 538.00 | 521.15 | 530.50 | 530.50 | 766,882 |
|
Sep 25, 2026
|
543.40 | 546.70 | 522.45 | 531.05 | 531.05 | 1,321,440 |
|
Sep 24, 2026
|
561.10 | 563.45 | 540.00 | 543.40 | 543.40 | 1,781,856 |
|
Sep 23, 2026
|
538.00 | 574.45 | 538.00 | 565.65 | 565.65 | 3,639,393 |
|
Sep 22, 2026
|
528.00 | 551.55 | 528.00 | 537.10 | 537.10 | 1,620,809 |
|
Sep 21, 2026
|
534.00 | 540.80 | 521.50 | 526.85 | 526.85 | 1,206,038 |
|
Sep 18, 2026
|
542.80 | 552.40 | 524.50 | 531.60 | 531.60 | 1,265,503 |
|
Sep 17, 2026
|
514.90 | 562.30 | 505.05 | 541.55 | 541.55 | 4,389,873 |
|
Sep 16, 2026
|
530.00 | 546.00 | 521.10 | 540.55 | 540.55 | 2,755,719 |
|
Sep 15, 2026
|
589.00 | 592.00 | 517.25 | 523.65 | 523.65 | 2,634,136 |
|
Sep 11, 2026
|
578.90 | 594.15 | 561.20 | 584.80 | 584.80 | 2,352,665 |
|
Sep 10, 2026
|
600.00 | 602.40 | 575.80 | 581.30 | 581.30 | 2,165,254 |
|
Sep 9, 2026
|
574.70 | 609.80 | 572.00 | 588.65 | 588.65 | 7,543,324 |
|
Sep 8, 2026
|
546.00 | 573.75 | 537.35 | 571.35 | 571.35 | 4,308,131 |
|
Sep 7, 2026
|
559.00 | 559.00 | 540.00 | 546.20 | 546.20 | 1,663,376 |
|
Sep 4, 2026
|
570.80 | 573.75 | 547.55 | 554.80 | 554.80 | 2,650,794 |
|
Sep 3, 2026
|
577.50 | 584.95 | 556.05 | 568.55 | 568.55 | 5,154,377 |
|
Sep 2, 2026
|
536.00 | 589.00 | 535.05 | 566.30 | 566.30 | 15,878,807 |
|
Sep 1, 2026
|
560.20 | 574.80 | 534.70 | 539.05 | 539.05 | 8,343,086 |
|
Aug 31, 2026
|
579.00 | 585.00 | 557.10 | 563.60 | 563.60 | 8,261,866 |
|
Aug 28, 2026
|
634.00 | 634.85 | 551.15 | 586.65 | 586.65 | 51,084,119 |
