Tips Films Limited (TIPSFILMS.NS) NSE
332.50
-5.9(-1.74%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
332.50
-5.9(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 336 | 332.5 | 332.5 | 340 | 330 | 10,278 |
| March 12, 2026 | 337.75 | 338.4 | 338.4 | 340 | 333.1 | 8,887 |
| March 11, 2026 | 339.9 | 337.75 | 337.75 | 342.75 | 335.35 | 5,752 |
| March 10, 2026 | 340.6 | 338.15 | 338.15 | 351.85 | 333 | 6,785 |
| March 09, 2026 | 349 | 338.85 | 338.85 | 349 | 335.5 | 723 |
| March 06, 2026 | 352.8 | 348.05 | 348.05 | 352.95 | 345 | 3,561 |
| March 05, 2026 | 348.5 | 351 | 351 | 358.3 | 348.45 | 3,692 |
| March 02, 2026 | 358.5 | 352.8 | 352.8 | 368.9 | 351.1 | 1,982 |
| February 27, 2026 | 361.8 | 361.1 | 361.1 | 374.45 | 358.7 | 3,249 |
| February 26, 2026 | 362 | 359.95 | 359.95 | 370 | 350 | 3,274 |
| February 25, 2026 | 388.4 | 363.6 | 363.6 | 392 | 357.55 | 6,378 |
| February 24, 2026 | 400 | 392 | 392 | 400 | 390 | 1,040 |
| February 23, 2026 | 382.4 | 397.9 | 397.9 | 409 | 382.4 | 2,937 |
| February 20, 2026 | 380 | 380.4 | 0 | 381.4 | 379.5 | 826 |
| February 19, 2026 | 371.9 | 382.8 | 0 | 384.6 | 371.9 | 1,529 |
| February 18, 2026 | 373.7 | 377.6 | 0 | 387.9 | 371 | 1,573 |
| February 17, 2026 | 384.15 | 371.7 | 0 | 384.15 | 370.65 | 424 |
| February 16, 2026 | 382.9 | 384.15 | 0 | 385 | 365.2 | 636 |
| February 13, 2026 | 386.5 | 380.9 | 0 | 386.5 | 378 | 418 |
| February 12, 2026 | 388.05 | 384.5 | 0 | 398 | 378.3 | 1,963 |
| February 11, 2026 | 385.5 | 389.05 | 0 | 394.95 | 385.5 | 420 |
| February 10, 2026 | 391.6 | 393.65 | 0 | 401 | 390 | 1,397 |
| February 09, 2026 | 391.85 | 392.6 | 0 | 405 | 391 | 1,643 |
| February 06, 2026 | 370.25 | 389.85 | 0 | 394 | 370.25 | 3,662 |
| February 05, 2026 | 369.95 | 373.5 | 0 | 408 | 361 | 6,245 |
| February 04, 2026 | 370.95 | 373.3 | 0 | 377 | 351.35 | 3,766 |
| February 03, 2026 | 340.45 | 371.75 | 0 | 378 | 330.8 | 11,830 |
| February 02, 2026 | 351.85 | 338.75 | 0 | 351.85 | 333 | 2,201 |
| February 01, 2026 | 352.65 | 345.6 | 0 | 354.8 | 344.05 | 3,695 |
| January 30, 2026 | 360 | 351.9 | 0 | 360 | 349.7 | 2,578 |
| January 29, 2026 | 369.45 | 360.85 | 0 | 369.45 | 360.1 | 1,898 |
| January 28, 2026 | 385.05 | 365.45 | 0 | 390 | 358.35 | 10,325 |
| January 27, 2026 | 408 | 383.3 | 0 | 408 | 372.35 | 6,217 |
| January 23, 2026 | 400.8 | 393.15 | 0 | 409.95 | 388 | 1,906 |
| January 22, 2026 | 394.5 | 405.6 | 0 | 409 | 392.35 | 3,575 |
| January 21, 2026 | 401.95 | 394.45 | 0 | 407.15 | 385.65 | 1,435 |
| January 20, 2026 | 412 | 398.1 | 0 | 418 | 395.05 | 7,665 |
| January 19, 2026 | 410 | 398.9 | 0 | 410 | 395.15 | 1,517 |
| January 16, 2026 | 410.85 | 399.35 | 0 | 413.45 | 395 | 7,243 |
| January 14, 2026 | 409.35 | 412.2 | 0 | 414.5 | 406.6 | 628 |
| January 13, 2026 | 418.4 | 406.8 | 0 | 418.4 | 401.35 | 2,262 |
| January 12, 2026 | 415.1 | 404.5 | 0 | 415.1 | 400 | 2,112 |
| January 09, 2026 | 415.95 | 413.8 | 0 | 427.95 | 412.05 | 1,996 |
| January 08, 2026 | 420.55 | 415.65 | 0 | 448 | 415 | 13,359 |
| January 07, 2026 | 413 | 412.3 | 0 | 419.6 | 410 | 940 |
| January 06, 2026 | 424.25 | 418.35 | 0 | 424.7 | 416.35 | 509 |
| January 05, 2026 | 432 | 422.65 | 0 | 432 | 421 | 829 |
| January 02, 2026 | 424.45 | 431.35 | 0 | 436.2 | 424.45 | 1,495 |
| January 01, 2026 | 423.95 | 428.3 | 0 | 436.15 | 423.95 | 1,946 |
| December 31, 2025 | 416.9 | 422.35 | 0 | 432.8 | 416.9 | 3,728 |
| December 30, 2025 | 419.65 | 414.7 | 0 | 429 | 413.35 | 1,339 |
| December 29, 2025 | 422 | 418.25 | 0 | 431 | 413.45 | 3,743 |
| December 26, 2025 | 434.4 | 416.15 | 0 | 434.55 | 411.35 | 3,298 |
| December 24, 2025 | 445.4 | 432.3 | 0 | 448.9 | 428.35 | 3,600 |
| December 23, 2025 | 440.1 | 443.1 | 0 | 456.95 | 437 | 12,784 |
| December 22, 2025 | 439.7 | 439.9 | 0 | 444 | 431.8 | 15,075 |
| December 19, 2025 | 430 | 445.3 | 0 | 467.1 | 421.35 | 308,138 |
| December 18, 2025 | 408.8 | 406.6 | 0 | 411.9 | 398 | 5,693 |
| December 17, 2025 | 425.05 | 412.55 | 0 | 426.6 | 410 | 2,510 |
| December 16, 2025 | 425.3 | 426.95 | 0 | 440 | 419.85 | 5,491 |