Tips Films Limited (BOM:543614)
India · Delayed Price · Currency is INR 370.20
-5.20 (-1.39%)
At close: Jun 3, 2026
BOM:543614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 384.40 | 392.15 | 383.50 | 385.75 | 385.75 | 1.15% | 39 |
| May 4, 2026 | 386.00 | 394.00 | 381.35 | 381.35 | 381.35 | 0.83% | 5,137 |
| Apr 30, 2026 | 378.00 | 381.00 | 373.00 | 378.20 | 378.20 | -0.16% | 3,165 |
| Apr 29, 2026 | 377.85 | 385.00 | 369.55 | 378.80 | 378.80 | -0.53% | 1,355 |
| Apr 28, 2026 | 389.35 | 393.00 | 380.10 | 380.80 | 380.80 | -1.51% | 1,378 |
| Apr 27, 2026 | 384.70 | 392.00 | 382.50 | 386.65 | 386.65 | 0.51% | 4,290 |
| Apr 24, 2026 | 387.90 | 398.00 | 378.60 | 384.70 | 384.70 | -0.81% | 5,651 |
| Apr 23, 2026 | 383.00 | 400.00 | 372.00 | 387.85 | 387.85 | 2.39% | 2,785 |
| 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 |