Tips Music Limited (BOM:532375)
India · Delayed Price · Currency is INR 504.50
-10.70 (-2.08%)
At close: Mar 12, 2026
Tips Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 517.60 | 517.60 | 497.00 | 504.50 | 504.50 | -2.08% | 4,789 |
| Mar 11, 2026 | 511.65 | 519.50 | 507.80 | 515.20 | 515.20 | 0.68% | 2,584 |
| Mar 10, 2026 | 499.60 | 516.50 | 499.60 | 511.70 | 511.70 | 2.43% | 3,727 |
| Mar 9, 2026 | 501.05 | 502.85 | 491.00 | 499.55 | 499.55 | -1.87% | 4,748 |
| Mar 6, 2026 | 512.95 | 520.00 | 506.00 | 509.05 | 509.05 | -0.86% | 2,305 |
| Mar 5, 2026 | 512.70 | 521.95 | 504.40 | 513.45 | 513.45 | 0.16% | 2,902 |
| Mar 4, 2026 | 525.05 | 525.80 | 500.10 | 512.65 | 512.65 | -4.19% | 10,278 |
| Mar 2, 2026 | 501.95 | 551.55 | 501.95 | 535.05 | 535.05 | -1.04% | 2,754 |
| Feb 27, 2026 | 541.30 | 547.05 | 537.00 | 540.65 | 540.65 | -0.11% | 3,860 |
| Feb 26, 2026 | 557.20 | 564.00 | 533.95 | 541.25 | 541.25 | -2.85% | 4,464 |
| Feb 25, 2026 | 562.95 | 564.50 | 552.00 | 557.15 | 557.15 | -0.84% | 2,293 |
| Feb 24, 2026 | 553.05 | 568.85 | 553.05 | 561.85 | 561.85 | 0.21% | 4,209 |
| Feb 23, 2026 | 554.15 | 566.35 | 543.80 | 560.65 | 560.65 | 1.20% | 3,317 |
| Feb 20, 2026 | 536.95 | 555.55 | 536.35 | 554.00 | 554.00 | 2.70% | 3,435 |
| Feb 19, 2026 | 551.15 | 552.10 | 536.95 | 539.45 | 539.45 | -2.33% | 1,711 |
| Feb 18, 2026 | 565.60 | 565.60 | 550.25 | 552.30 | 552.30 | -2.34% | 9,419 |
| Feb 17, 2026 | 571.05 | 590.00 | 561.85 | 565.55 | 565.55 | -0.74% | 5,423 |
| Feb 16, 2026 | 575.60 | 575.60 | 557.30 | 569.75 | 569.75 | -1.00% | 3,736 |
| Feb 13, 2026 | 555.00 | 580.00 | 553.75 | 575.50 | 575.50 | 1.32% | 11,213 |
| Feb 12, 2026 | 574.00 | 585.55 | 560.90 | 568.00 | 568.00 | -1.35% | 11,588 |
| Feb 11, 2026 | 571.00 | 580.00 | 571.00 | 575.75 | 575.75 | 0.22% | 1,614 |
| Feb 10, 2026 | 570.95 | 582.20 | 565.25 | 574.50 | 574.50 | 0.67% | 3,096 |
| Feb 9, 2026 | 558.60 | 585.60 | 558.60 | 570.65 | 570.65 | 2.18% | 15,042 |
| Feb 6, 2026 | 558.65 | 562.75 | 550.85 | 558.45 | 558.45 | -0.04% | 5,415 |
| Feb 5, 2026 | 548.30 | 561.65 | 545.85 | 558.70 | 558.70 | 1.91% | 4,474 |
| Feb 4, 2026 | 536.50 | 552.00 | 534.40 | 548.25 | 548.25 | 2.20% | 3,701 |
| Feb 3, 2026 | 550.15 | 554.95 | 532.60 | 536.45 | 536.45 | -0.05% | 5,442 |
| Feb 2, 2026 | 527.10 | 538.90 | 527.10 | 536.70 | 536.70 | 2.40% | 2,810 |
| Feb 1, 2026 | 538.90 | 538.90 | 518.30 | 524.10 | 524.10 | -3.48% | 6,009 |
| Jan 30, 2026 | 531.35 | 546.50 | 523.55 | 543.00 | 543.00 | 2.18% | 7,133 |
| Jan 29, 2026 | 555.00 | 555.00 | 527.80 | 531.40 | 531.40 | -3.20% | 4,807 |
| Jan 28, 2026 | 530.80 | 556.80 | 530.80 | 548.95 | 548.95 | 3.42% | 16,460 |
| Jan 27, 2026 | 514.95 | 537.20 | 514.95 | 530.80 | 530.80 | 1.11% | 20,669 |
| Jan 23, 2026 | 545.95 | 545.95 | 519.00 | 524.95 | 524.95 | -3.86% | 5,373 |
| Jan 22, 2026 | 541.30 | 549.35 | 533.25 | 546.00 | 541.00 | 0.88% | 9,921 |
| Jan 21, 2026 | 544.00 | 548.50 | 528.00 | 541.25 | 536.29 | -0.57% | 47,796 |
| Jan 20, 2026 | 520.15 | 578.00 | 520.15 | 544.35 | 539.37 | 4.66% | 751,521 |
| Jan 19, 2026 | 520.00 | 541.00 | 509.60 | 520.10 | 515.34 | -1.36% | 34,348 |
| Jan 16, 2026 | 519.20 | 530.85 | 516.55 | 527.25 | 522.42 | 1.56% | 6,823 |
| Jan 14, 2026 | 505.05 | 525.00 | 498.95 | 519.15 | 514.40 | 2.23% | 5,954 |
| Jan 13, 2026 | 518.80 | 520.95 | 506.00 | 507.85 | 503.20 | -1.97% | 3,084 |
| Jan 12, 2026 | 527.55 | 527.55 | 507.70 | 518.05 | 513.31 | -1.81% | 6,081 |
| Jan 9, 2026 | 518.50 | 538.55 | 504.10 | 527.60 | 522.77 | 1.76% | 10,429 |
| Jan 8, 2026 | 529.00 | 529.00 | 516.20 | 518.50 | 513.75 | -1.88% | 3,509 |
| Jan 7, 2026 | 534.20 | 534.25 | 526.50 | 528.45 | 523.61 | -1.06% | 2,233 |
| Jan 6, 2026 | 552.30 | 552.30 | 534.00 | 534.10 | 529.21 | -2.07% | 6,675 |
| Jan 5, 2026 | 540.80 | 554.85 | 540.80 | 545.40 | 540.41 | -1.25% | 5,060 |
| Jan 2, 2026 | 541.55 | 555.00 | 539.20 | 552.30 | 547.24 | 0.93% | 4,262 |
| Jan 1, 2026 | 559.95 | 559.95 | 542.15 | 547.20 | 542.19 | -0.81% | 7,030 |
| Dec 31, 2025 | 526.00 | 555.90 | 526.00 | 551.65 | 546.60 | 2.98% | 7,381 |