Tips Films Limited (BOM:543614)
India · Delayed Price · Currency is INR 328.00
0.00 (0.00%)
At close: Jul 17, 2026
BOM:543614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 3 |
| Jul 16, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.05% | 1 |
| Jul 15, 2026 | 328.10 | 328.50 | 327.05 | 328.15 | 328.15 | 0.85% | 885 |
| Jul 14, 2026 | 333.00 | 333.00 | 325.30 | 325.40 | 325.40 | -0.20% | 1,409 |
| Jul 13, 2026 | 330.00 | 332.50 | 324.00 | 326.05 | 326.05 | -3.76% | 1,175 |
| Jul 10, 2026 | 332.30 | 339.30 | 332.30 | 338.80 | 338.80 | 2.82% | 6 |
| Jul 9, 2026 | 315.00 | 329.50 | 312.40 | 329.50 | 329.50 | 4.82% | 563 |
| Jul 8, 2026 | 336.55 | 336.55 | 311.00 | 314.35 | 314.35 | -4.26% | 85 |
| Jul 7, 2026 | 330.50 | 336.35 | 323.00 | 328.35 | 328.35 | -1.99% | 204 |
| Jul 6, 2026 | 338.40 | 346.85 | 335.00 | 335.00 | 335.00 | 2.01% | 35 |
| Jul 3, 2026 | 334.00 | 340.00 | 327.05 | 328.40 | 328.40 | -2.39% | 329 |
| Jul 2, 2026 | 336.45 | 336.45 | 336.45 | 336.45 | 336.45 | 1.86% | 2 |
| Jul 1, 2026 | 330.00 | 333.70 | 330.00 | 330.30 | 330.30 | -4.25% | 74 |
| Jun 30, 2026 | 337.05 | 344.95 | 337.05 | 344.95 | 344.95 | 5.38% | 90 |
| Jun 29, 2026 | 327.30 | 327.35 | 327.30 | 327.35 | 327.35 | 0.02% | 9 |
| Jun 25, 2026 | 333.40 | 333.40 | 325.00 | 327.30 | 327.30 | -2.40% | 7 |
| Jun 24, 2026 | 345.00 | 345.00 | 335.00 | 335.35 | 335.35 | -0.78% | 109 |
| Jun 23, 2026 | 341.55 | 347.40 | 331.80 | 338.00 | 338.00 | -2.03% | 495 |
| Jun 22, 2026 | 323.50 | 345.00 | 323.50 | 345.00 | 345.00 | -0.38% | 200 |
| Jun 19, 2026 | 345.05 | 346.75 | 345.00 | 346.30 | 346.30 | -2.23% | 120 |
| Jun 17, 2026 | 347.00 | 354.20 | 347.00 | 354.20 | 354.20 | 1.93% | 87 |
| Jun 16, 2026 | 356.90 | 359.75 | 346.85 | 347.50 | 347.50 | -2.39% | 1,383 |
| Jun 15, 2026 | 353.00 | 357.00 | 342.75 | 356.00 | 356.00 | 2.55% | 258 |
| Jun 12, 2026 | 351.00 | 351.00 | 344.95 | 347.15 | 347.15 | 1.59% | 55 |
| Jun 11, 2026 | 353.00 | 353.00 | 340.05 | 341.70 | 341.70 | -2.64% | 122 |
| Jun 10, 2026 | 355.75 | 356.00 | 349.80 | 350.95 | 350.95 | -1.60% | 320 |
| Jun 9, 2026 | 364.40 | 364.40 | 347.70 | 356.65 | 356.65 | -1.40% | 767 |
| Jun 8, 2026 | 370.00 | 373.80 | 355.00 | 361.70 | 361.70 | -5.09% | 824 |
| Jun 5, 2026 | 375.20 | 420.00 | 374.05 | 381.10 | 381.10 | 2.89% | 2,053 |
| Jun 4, 2026 | 372.80 | 385.20 | 366.50 | 370.40 | 370.40 | 0.05% | 2,974 |
| Jun 3, 2026 | 375.95 | 375.95 | 368.00 | 370.20 | 370.20 | -1.39% | 1,772 |
| Jun 2, 2026 | 355.10 | 380.00 | 350.00 | 375.40 | 375.40 | 6.12% | 1,743 |
| Jun 1, 2026 | 371.45 | 371.45 | 347.30 | 353.75 | 353.75 | -1.46% | 1,984 |
| May 29, 2026 | 340.30 | 370.80 | 338.30 | 359.00 | 359.00 | 0.04% | 2,405 |
| May 27, 2026 | 380.00 | 380.00 | 356.00 | 358.85 | 358.85 | -3.18% | 602 |
| May 26, 2026 | 383.20 | 383.20 | 370.00 | 370.65 | 370.65 | -6.16% | 869 |
| May 25, 2026 | 380.20 | 405.00 | 380.20 | 395.00 | 395.00 | 4.89% | 950 |
| May 22, 2026 | 375.00 | 458.50 | 368.00 | 376.60 | 376.60 | -1.45% | 1,237 |
| May 21, 2026 | 382.95 | 386.00 | 379.55 | 382.15 | 382.15 | 1.10% | 196 |
| May 20, 2026 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.07% | 1,858 |
| May 19, 2026 | 370.00 | 382.90 | 362.00 | 374.00 | 374.00 | 2.75% | 3,085 |
| May 18, 2026 | 376.10 | 379.35 | 363.00 | 364.00 | 364.00 | -1.27% | 1,990 |
| May 15, 2026 | 380.35 | 380.35 | 365.00 | 368.70 | 368.70 | -1.94% | 4,729 |
| May 14, 2026 | 366.00 | 386.00 | 366.00 | 376.00 | 376.00 | 2.17% | 4,846 |
| May 13, 2026 | 369.05 | 379.00 | 368.00 | 368.00 | 368.00 | 0.82% | 33 |
| May 12, 2026 | 349.35 | 374.90 | 349.35 | 365.00 | 365.00 | -2.41% | 199 |
| May 11, 2026 | 379.00 | 379.00 | 371.55 | 374.00 | 374.00 | -2.81% | 119 |
| May 8, 2026 | 373.25 | 391.30 | 352.70 | 384.80 | 384.80 | -2.45% | 1,136 |
| May 7, 2026 | 384.00 | 394.45 | 384.00 | 394.45 | 394.45 | 2.30% | 81 |
| May 6, 2026 | 382.00 | 389.15 | 374.00 | 385.60 | 385.60 | -0.04% | 2,888 |