Tips Films Limited (BOM:543614)
India · Delayed Price · Currency is INR 330.65
-2.15 (-0.65%)
At close: Oct 7, 2026
BOM:543614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 340.95 | 341.00 | 321.95 | 330.65 | 330.65 | -0.65% | 694 |
| Oct 6, 2026 | 311.70 | 374.00 | 311.70 | 332.80 | 332.80 | 6.77% | 7,674 |
| Oct 5, 2026 | 316.60 | 318.85 | 308.45 | 311.70 | 311.70 | -1.44% | 154 |
| Oct 1, 2026 | 310.00 | 321.00 | 310.00 | 316.25 | 316.25 | -1.05% | 157 |
| Sep 30, 2026 | 342.35 | 342.35 | 307.00 | 319.60 | 319.60 | -6.47% | 1,072 |
| Sep 29, 2026 | 350.00 | 368.00 | 335.00 | 341.70 | 341.70 | 1.71% | 1,149 |
| Sep 28, 2026 | 354.95 | 370.05 | 329.00 | 335.95 | 335.95 | -1.18% | 2,080 |
| Sep 25, 2026 | 311.95 | 343.00 | 311.95 | 339.95 | 339.95 | 10.52% | 1,630 |
| Sep 24, 2026 | 315.00 | 318.00 | 307.05 | 307.60 | 307.60 | -2.95% | 412 |
| Sep 23, 2026 | 324.00 | 324.00 | 313.00 | 316.95 | 316.95 | 0.06% | 43 |
| Sep 22, 2026 | 318.20 | 322.00 | 314.00 | 316.75 | 316.75 | -0.69% | 260 |
| Sep 21, 2026 | 312.20 | 327.25 | 312.20 | 318.95 | 318.95 | -0.36% | 165 |
| Sep 18, 2026 | 338.00 | 338.00 | 320.00 | 320.10 | 320.10 | 0.66% | 110 |
| Sep 17, 2026 | 317.00 | 318.00 | 312.00 | 318.00 | 318.00 | -0.52% | 49 |
| Sep 16, 2026 | 319.65 | 320.00 | 311.10 | 319.65 | 319.65 | -0.23% | 142 |
| Sep 15, 2026 | 327.85 | 327.85 | 320.00 | 320.40 | 320.40 | -3.10% | 148 |
| Sep 11, 2026 | 322.70 | 330.75 | 321.05 | 330.65 | 330.65 | -0.03% | 61 |
| Sep 10, 2026 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 1.38% | 1 |
| Sep 9, 2026 | 329.00 | 329.65 | 320.15 | 326.25 | 326.25 | -1.63% | 526 |
| Sep 8, 2026 | 333.00 | 333.00 | 321.80 | 331.65 | 331.65 | 0.74% | 226 |
| Sep 7, 2026 | 329.05 | 337.60 | 327.45 | 329.20 | 329.20 | -0.15% | 128 |
| Sep 4, 2026 | 337.00 | 337.00 | 328.60 | 329.70 | 329.70 | -0.06% | 132 |
| Sep 3, 2026 | 329.80 | 340.00 | 327.10 | 329.90 | 329.90 | 0.43% | 117 |
| Sep 2, 2026 | 331.80 | 339.00 | 326.40 | 328.50 | 328.50 | -1.65% | 133 |
| Sep 1, 2026 | 342.00 | 342.00 | 333.00 | 334.00 | 334.00 | -1.91% | 559 |
| Aug 31, 2026 | 334.55 | 342.00 | 334.55 | 340.50 | 340.50 | 2.22% | 17 |
| Aug 28, 2026 | 341.80 | 342.15 | 331.80 | 333.10 | 333.10 | -3.14% | 1,101 |
| Aug 27, 2026 | 339.95 | 347.95 | 339.95 | 343.90 | 343.90 | 0.26% | 152 |
| Aug 26, 2026 | 356.00 | 356.00 | 342.00 | 343.00 | 343.00 | -2.40% | 250 |
| Aug 25, 2026 | 352.90 | 354.00 | 345.00 | 351.45 | 351.45 | 0.62% | 1,410 |
| Aug 24, 2026 | 358.80 | 358.80 | 345.00 | 349.30 | 349.30 | -0.80% | 131 |
| Aug 21, 2026 | 360.90 | 361.00 | 350.75 | 352.10 | 352.10 | -1.69% | 156 |
| Aug 20, 2026 | 352.00 | 375.10 | 351.90 | 358.15 | 358.15 | 1.50% | 557 |
| Aug 19, 2026 | 338.80 | 357.75 | 335.00 | 352.85 | 352.85 | 5.39% | 549 |
| Aug 18, 2026 | 336.55 | 343.65 | 331.55 | 334.80 | 334.80 | -1.85% | 353 |
| Aug 17, 2026 | 341.00 | 346.00 | 325.80 | 341.10 | 341.10 | -2.68% | 2,516 |
| Aug 14, 2026 | 361.50 | 361.50 | 340.20 | 350.50 | 350.50 | -3.04% | 923 |
| Aug 13, 2026 | 367.00 | 369.95 | 359.30 | 361.50 | 361.50 | -1.49% | 453 |
| Aug 12, 2026 | 370.00 | 370.75 | 354.55 | 366.95 | 366.95 | -3.66% | 1,560 |
| Aug 11, 2026 | 386.75 | 386.75 | 374.00 | 380.90 | 380.90 | -2.01% | 666 |
| Aug 10, 2026 | 378.05 | 394.50 | 378.05 | 388.70 | 388.70 | 4.29% | 392 |
| Aug 7, 2026 | 378.60 | 380.90 | 370.00 | 372.70 | 372.70 | -0.97% | 140 |
| Aug 6, 2026 | 390.00 | 390.00 | 376.35 | 376.35 | 376.35 | -2.46% | 499 |
| Aug 5, 2026 | 375.00 | 386.00 | 375.00 | 385.85 | 385.85 | 2.67% | 133 |
| Aug 4, 2026 | 381.00 | 386.00 | 375.00 | 375.80 | 375.80 | -1.82% | 371 |
| Aug 3, 2026 | 388.00 | 395.00 | 377.00 | 382.75 | 382.75 | -0.61% | 753 |
| Jul 31, 2026 | 388.70 | 402.35 | 383.30 | 385.10 | 385.10 | -0.26% | 705 |
| Jul 30, 2026 | 403.95 | 410.00 | 377.00 | 386.10 | 386.10 | -4.49% | 1,692 |
| Jul 29, 2026 | 365.95 | 432.45 | 362.45 | 404.25 | 404.25 | 12.17% | 17,759 |
| Jul 28, 2026 | 380.65 | 380.65 | 353.00 | 360.40 | 360.40 | -4.67% | 3,778 |