Tips Films Limited (BOM:543614)
India · Delayed Price · Currency is INR 387.00
+4.75 (1.24%)
At close: Feb 13, 2026
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 392.20 | 394.15 | 387.00 | 387.00 | 387.00 | 1.24% | 4 |
| Feb 12, 2026 | 386.00 | 386.95 | 381.35 | 382.25 | 382.25 | -0.71% | 39 |
| Feb 11, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.16% | 2 |
| Feb 10, 2026 | 389.60 | 398.00 | 389.60 | 393.50 | 393.50 | -1.51% | 15 |
| Feb 9, 2026 | 395.05 | 407.75 | 395.05 | 399.55 | 399.55 | 2.71% | 70 |
| Feb 6, 2026 | 372.50 | 390.00 | 372.00 | 389.00 | 389.00 | 2.52% | 474 |
| Feb 5, 2026 | 364.60 | 400.00 | 360.95 | 379.45 | 379.45 | 2.55% | 512 |
| Feb 4, 2026 | 363.95 | 374.00 | 352.00 | 370.00 | 370.00 | 2.54% | 133 |
| Feb 3, 2026 | 338.90 | 376.00 | 330.90 | 360.85 | 360.85 | 6.76% | 3,140 |
| Feb 2, 2026 | 348.90 | 348.90 | 325.95 | 338.00 | 338.00 | -3.66% | 606 |
| Feb 1, 2026 | 352.35 | 354.95 | 345.00 | 350.85 | 350.85 | -0.10% | 384 |
| Jan 30, 2026 | 357.95 | 360.00 | 346.40 | 351.20 | 351.20 | -2.39% | 404 |
| Jan 29, 2026 | 362.30 | 371.20 | 359.80 | 359.80 | 359.80 | -1.55% | 286 |
| Jan 28, 2026 | 378.00 | 380.25 | 360.30 | 365.45 | 365.45 | -4.58% | 1,408 |
| Jan 27, 2026 | 393.15 | 398.00 | 375.30 | 383.00 | 383.00 | -2.58% | 991 |
| Jan 23, 2026 | 412.95 | 412.95 | 384.45 | 393.15 | 393.15 | -3.40% | 234 |
| Jan 22, 2026 | 395.00 | 407.65 | 394.00 | 407.00 | 407.00 | 3.04% | 2,476 |
| Jan 21, 2026 | 394.60 | 395.80 | 390.00 | 395.00 | 395.00 | -0.23% | 29 |
| Jan 20, 2026 | 423.00 | 423.00 | 391.60 | 395.90 | 395.90 | -0.53% | 113 |
| Jan 19, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.45% | 3 |
| Jan 16, 2026 | 412.00 | 414.00 | 399.50 | 399.80 | 399.80 | -2.83% | 484 |
| Jan 14, 2026 | 412.00 | 416.00 | 411.00 | 411.45 | 411.45 | 1.55% | 83 |
| Jan 13, 2026 | 413.30 | 413.65 | 402.90 | 405.15 | 405.15 | -1.27% | 223 |
| Jan 12, 2026 | 409.60 | 410.50 | 402.85 | 410.35 | 410.35 | -0.15% | 229 |
| Jan 9, 2026 | 417.70 | 425.00 | 410.95 | 410.95 | 410.95 | -1.42% | 22 |
| Jan 8, 2026 | 421.00 | 447.05 | 415.00 | 416.85 | 416.85 | 0.92% | 1,008 |
| Jan 7, 2026 | 418.10 | 418.95 | 411.00 | 413.05 | 413.05 | -1.20% | 67 |
| Jan 6, 2026 | 421.00 | 421.00 | 418.05 | 418.05 | 418.05 | -0.82% | 72 |
| Jan 5, 2026 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | 0.35% | 11 |
| Jan 2, 2026 | 429.40 | 429.40 | 420.05 | 420.05 | 420.05 | -1.77% | 2 |
| Jan 1, 2026 | 491.45 | 491.45 | 424.50 | 427.60 | 427.60 | 1.30% | 445 |
| Dec 31, 2025 | 417.70 | 430.00 | 417.15 | 422.10 | 422.10 | 1.87% | 77 |
| Dec 30, 2025 | 418.90 | 424.45 | 414.10 | 414.35 | 414.35 | -2.38% | 63 |
| Dec 29, 2025 | 416.05 | 430.00 | 412.15 | 424.45 | 424.45 | 1.06% | 111 |
| Dec 26, 2025 | 433.90 | 435.15 | 420.00 | 420.00 | 420.00 | -3.17% | 58 |
| Dec 24, 2025 | 444.60 | 451.75 | 430.00 | 433.75 | 433.75 | -2.30% | 148 |
| Dec 23, 2025 | 440.20 | 456.45 | 431.15 | 443.95 | 443.95 | 1.25% | 352 |
| Dec 22, 2025 | 441.35 | 442.00 | 435.00 | 438.45 | 438.45 | -0.66% | 930 |
| Dec 19, 2025 | 449.00 | 467.95 | 422.00 | 441.35 | 441.35 | 7.73% | 11,826 |
| Dec 18, 2025 | 409.80 | 417.70 | 402.15 | 409.70 | 409.70 | -1.17% | 879 |
| Dec 17, 2025 | 418.45 | 426.05 | 405.80 | 414.55 | 414.55 | -3.05% | 436 |
| Dec 16, 2025 | 423.00 | 431.75 | 421.40 | 427.60 | 427.60 | 1.48% | 866 |
| Dec 15, 2025 | 415.20 | 426.15 | 406.00 | 421.35 | 421.35 | 1.71% | 216 |
| Dec 12, 2025 | 419.05 | 419.35 | 402.00 | 414.25 | 414.25 | -1.13% | 852 |
| Dec 11, 2025 | 420.95 | 445.85 | 406.80 | 419.00 | 419.00 | -2.33% | 4,914 |
| Dec 10, 2025 | 378.00 | 451.00 | 378.00 | 429.00 | 429.00 | 13.04% | 12,565 |
| Dec 9, 2025 | 374.00 | 379.50 | 369.10 | 379.50 | 379.50 | 0.38% | 424 |
| Dec 8, 2025 | 392.20 | 392.20 | 374.95 | 378.05 | 378.05 | -6.38% | 426 |
| Dec 5, 2025 | 381.40 | 405.00 | 381.40 | 403.80 | 403.80 | 0.65% | 116 |
| Dec 4, 2025 | 410.05 | 412.00 | 392.75 | 401.20 | 401.20 | -2.48% | 408 |