Tips Films Limited (BOM:543614)
India · Delayed Price · Currency is INR 378.80
-6.20 (-1.61%)
At close: Apr 22, 2026
BOM:543614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 383.00 | 383.00 | 376.75 | 378.80 | 378.80 | -1.61% | 2,111 |
| Apr 21, 2026 | 379.95 | 389.25 | 376.50 | 385.00 | 385.00 | 0.75% | 258 |
| Apr 20, 2026 | 369.90 | 388.10 | 368.30 | 382.15 | 382.15 | 3.59% | 272 |
| Apr 17, 2026 | 365.00 | 376.35 | 362.00 | 368.90 | 368.90 | 0.99% | 291 |
| Apr 16, 2026 | 374.95 | 375.00 | 365.00 | 365.30 | 365.30 | -0.12% | 2,892 |
| Apr 15, 2026 | 351.00 | 370.00 | 351.00 | 365.75 | 365.75 | 5.51% | 202 |
| Apr 13, 2026 | 338.90 | 347.00 | 337.00 | 346.65 | 346.65 | 2.06% | 127 |
| Apr 10, 2026 | 327.70 | 340.70 | 327.70 | 339.65 | 339.65 | 4.19% | 1,421 |
| Apr 9, 2026 | 324.00 | 326.95 | 322.90 | 326.00 | 326.00 | 0.62% | 20 |
| Apr 8, 2026 | 326.00 | 330.45 | 323.00 | 324.00 | 324.00 | 1.47% | 2,823 |
| Apr 7, 2026 | 304.75 | 325.00 | 301.65 | 319.30 | 319.30 | 4.77% | 3,520 |
| Apr 6, 2026 | 300.80 | 307.00 | 296.00 | 304.75 | 304.75 | 4.37% | 302 |
| Apr 2, 2026 | 295.00 | 295.00 | 289.00 | 292.00 | 292.00 | 0.29% | 801 |
| Apr 1, 2026 | 285.95 | 295.35 | 285.95 | 291.15 | 291.15 | 3.80% | 6 |
| Mar 30, 2026 | 298.20 | 298.20 | 280.50 | 280.50 | 280.50 | -5.94% | 2,435 |
| Mar 27, 2026 | 291.35 | 309.00 | 278.55 | 298.20 | 298.20 | 0.12% | 1,061 |
| Mar 25, 2026 | 292.55 | 314.00 | 283.30 | 297.85 | 297.85 | 4.11% | 5,436 |
| Mar 24, 2026 | 293.95 | 295.75 | 280.30 | 286.10 | 286.10 | 0.53% | 2,965 |
| Mar 23, 2026 | 310.50 | 310.50 | 278.65 | 284.60 | 284.60 | -9.19% | 673 |
| Mar 20, 2026 | 314.00 | 323.85 | 313.00 | 313.40 | 313.40 | -2.06% | 152 |
| Mar 19, 2026 | 311.40 | 322.00 | 311.40 | 320.00 | 320.00 | 0.36% | 250 |
| Mar 18, 2026 | 322.00 | 322.65 | 310.55 | 318.85 | 318.85 | 0.14% | 318 |
| Mar 17, 2026 | 334.60 | 334.60 | 318.00 | 318.40 | 318.40 | 0.09% | 116 |
| Mar 16, 2026 | 332.20 | 332.55 | 318.10 | 318.10 | 318.10 | -4.53% | 1,340 |
| Mar 13, 2026 | 333.20 | 333.20 | 328.15 | 333.20 | 333.20 | -0.54% | 11 |
| Mar 12, 2026 | 335.00 | 335.00 | 334.00 | 335.00 | 335.00 | -0.74% | 909 |
| Mar 11, 2026 | 341.00 | 345.00 | 334.60 | 337.50 | 337.50 | -1.03% | 177 |
| Mar 10, 2026 | 341.10 | 343.25 | 335.00 | 341.00 | 341.00 | 2.03% | 12 |
| Mar 9, 2026 | 354.80 | 354.80 | 334.00 | 334.20 | 334.20 | -5.81% | 271 |
| Mar 6, 2026 | 359.05 | 359.05 | 346.05 | 354.80 | 354.80 | -0.95% | 42 |
| Mar 5, 2026 | 357.70 | 359.15 | 349.60 | 358.20 | 358.20 | 0.14% | 1,435 |
| Mar 2, 2026 | 352.45 | 365.40 | 352.40 | 357.70 | 357.70 | -0.83% | 196 |
| Feb 27, 2026 | 360.00 | 371.00 | 360.00 | 360.70 | 360.70 | 0.19% | 101 |
| Feb 26, 2026 | 359.45 | 364.00 | 353.65 | 360.00 | 360.00 | -0.91% | 117 |
| Feb 25, 2026 | 388.05 | 388.05 | 358.00 | 363.30 | 363.30 | -6.85% | 559 |
| Feb 24, 2026 | 390.80 | 390.80 | 386.80 | 390.00 | 390.00 | -1.68% | 32 |
| Feb 23, 2026 | 400.95 | 400.95 | 390.20 | 396.65 | 396.65 | 5.11% | 77 |
| Feb 20, 2026 | 380.00 | 381.00 | 377.35 | 377.35 | 377.35 | -0.44% | 12 |
| Feb 19, 2026 | 377.00 | 385.00 | 377.00 | 379.00 | 379.00 | 1.98% | 37 |
| Feb 18, 2026 | 379.10 | 379.10 | 371.00 | 371.65 | 371.65 | 0.45% | 72 |
| Feb 17, 2026 | 392.00 | 392.00 | 369.00 | 370.00 | 370.00 | -3.13% | 18 |
| Feb 16, 2026 | 377.40 | 382.00 | 368.55 | 381.95 | 381.95 | -1.30% | 18 |
| 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 |