Tips Films Limited (BOM:543614)
India · Delayed Price · Currency is INR 352.10
-6.05 (-1.69%)
At close: Aug 21, 2026
BOM:543614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 399.85 | 399.85 | 371.50 | 378.05 | 378.05 | -6.83% | 2,328 |
| Jul 24, 2026 | 410.05 | 440.00 | 394.00 | 405.75 | 405.75 | 6.20% | 48,235 |
| Jul 23, 2026 | 329.50 | 382.05 | 329.50 | 382.05 | 382.05 | 19.99% | 23,070 |
| Jul 22, 2026 | 319.10 | 328.00 | 313.00 | 318.40 | 318.40 | -1.12% | 319 |
| Jul 21, 2026 | 322.00 | 330.00 | 318.00 | 322.00 | 322.00 | -1.03% | 1,083 |
| Jul 20, 2026 | 326.00 | 337.00 | 325.00 | 325.35 | 325.35 | -0.81% | 119 |
| 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 |