Tipco Engineering India Limited (BOM:544740)
India · Delayed Price · Currency is INR 178.70
-9.40 (-5.00%)
At close: Jul 8, 2026
Tipco Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 182.00 | 185.00 | 178.35 | 184.30 | 184.30 | 3.13% | 70,400 |
| Jul 8, 2026 | 187.00 | 187.00 | 178.70 | 178.70 | 178.70 | -5.00% | 92,800 |
| Jul 7, 2026 | 194.70 | 195.00 | 183.90 | 188.10 | 188.10 | -2.03% | 76,800 |
| Jul 6, 2026 | 196.00 | 199.50 | 188.50 | 192.00 | 192.00 | -0.18% | 107,200 |
| Jul 3, 2026 | 193.35 | 193.35 | 189.00 | 192.35 | 192.35 | 4.45% | 294,400 |
| Jul 2, 2026 | 175.00 | 184.15 | 174.60 | 184.15 | 184.15 | 4.99% | 1,201,600 |
| Jul 1, 2026 | 178.30 | 178.30 | 174.00 | 175.40 | 175.40 | -2.28% | 86,400 |
| Jun 30, 2026 | 183.00 | 184.00 | 179.00 | 179.50 | 179.50 | -2.50% | 80,000 |
| Jun 29, 2026 | 191.00 | 191.00 | 181.30 | 184.10 | 184.10 | -3.51% | 121,600 |
| Jun 25, 2026 | 190.00 | 196.00 | 188.00 | 190.80 | 190.80 | -1.62% | 155,200 |
| Jun 24, 2026 | 195.90 | 196.00 | 191.00 | 193.95 | 193.95 | 2.08% | 105,600 |
| Jun 23, 2026 | 190.00 | 193.00 | 180.10 | 190.00 | 190.00 | 3.15% | 100,800 |
| Jun 22, 2026 | 179.80 | 184.20 | 175.00 | 184.20 | 184.20 | 4.99% | 94,400 |
| Jun 19, 2026 | 175.00 | 177.25 | 174.40 | 175.45 | 175.45 | -0.26% | 33,600 |
| Jun 18, 2026 | 170.70 | 178.40 | 170.00 | 175.90 | 175.90 | 1.35% | 116,800 |
| Jun 17, 2026 | 165.40 | 173.55 | 160.20 | 173.55 | 173.55 | 4.99% | 1,112,000 |
| Jun 16, 2026 | 170.00 | 170.85 | 164.10 | 165.30 | 165.30 | 1.32% | 388,800 |
| Jun 15, 2026 | 157.95 | 163.15 | 157.95 | 163.15 | 163.15 | 4.99% | 668,800 |
| Jun 12, 2026 | 152.75 | 156.90 | 152.75 | 155.40 | 155.40 | 3.98% | 121,600 |
| Jun 11, 2026 | 151.90 | 153.00 | 148.25 | 149.45 | 149.45 | -0.60% | 36,800 |
| Jun 10, 2026 | 149.45 | 153.00 | 149.45 | 150.35 | 150.35 | 1.93% | 40,000 |
| Jun 9, 2026 | 145.25 | 148.55 | 145.00 | 147.50 | 147.50 | -0.87% | 16,000 |
| Jun 8, 2026 | 150.10 | 155.00 | 148.80 | 148.80 | 148.80 | -4.98% | 96,000 |
| Jun 5, 2026 | 159.80 | 164.30 | 154.85 | 156.60 | 156.60 | -3.93% | 96,000 |
| Jun 4, 2026 | 168.95 | 168.95 | 162.60 | 163.00 | 163.00 | -4.76% | 59,200 |
| Jun 3, 2026 | 159.00 | 171.15 | 158.85 | 171.15 | 171.15 | 5.00% | 144,000 |
| Jun 2, 2026 | 148.85 | 163.00 | 148.85 | 163.00 | 163.00 | 4.05% | 294,400 |
| Jun 1, 2026 | 160.00 | 164.00 | 156.65 | 156.65 | 156.65 | -4.97% | 44,800 |
| May 29, 2026 | 175.00 | 177.00 | 164.85 | 164.85 | 164.85 | -4.99% | 508,800 |
| May 27, 2026 | 170.20 | 178.25 | 170.00 | 173.50 | 173.50 | 2.18% | 163,200 |
| May 26, 2026 | 166.95 | 170.20 | 160.00 | 169.80 | 169.80 | 4.75% | 193,600 |
| May 25, 2026 | 157.30 | 162.10 | 155.00 | 162.10 | 162.10 | 4.99% | 131,200 |
| May 22, 2026 | 151.25 | 159.00 | 148.25 | 154.40 | 154.40 | -0.87% | 145,600 |
| May 21, 2026 | 151.50 | 157.90 | 151.00 | 155.75 | 155.75 | 3.56% | 172,800 |
| May 20, 2026 | 147.00 | 150.80 | 140.55 | 150.40 | 150.40 | 3.08% | 32,000 |
| May 19, 2026 | 147.00 | 148.00 | 144.00 | 145.90 | 145.90 | -1.45% | 30,400 |
| May 18, 2026 | 143.95 | 148.05 | 139.00 | 148.05 | 148.05 | 5.00% | 99,200 |
| May 15, 2026 | 135.15 | 141.00 | 135.15 | 141.00 | 141.00 | 4.99% | 132,800 |
| May 14, 2026 | 135.25 | 136.00 | 134.05 | 134.30 | 134.30 | -3.00% | 25,600 |
| May 13, 2026 | 139.65 | 142.00 | 137.75 | 138.45 | 138.45 | -4.52% | 68,800 |
| May 12, 2026 | 147.15 | 149.50 | 145.00 | 145.00 | 145.00 | -4.98% | 134,400 |
| May 11, 2026 | 139.35 | 153.95 | 139.35 | 152.60 | 152.60 | 4.06% | 329,600 |
| May 8, 2026 | 146.65 | 146.65 | 143.50 | 146.65 | 146.65 | 4.97% | 243,200 |
| May 7, 2026 | 139.70 | 139.70 | 136.10 | 139.70 | 139.70 | 5.00% | 425,600 |
| May 6, 2026 | 133.05 | 133.05 | 127.60 | 133.05 | 133.05 | 4.97% | 379,200 |
| May 5, 2026 | 125.95 | 126.75 | 120.00 | 126.75 | 126.75 | 4.97% | 704,000 |
| May 4, 2026 | 112.70 | 120.75 | 112.70 | 120.75 | 120.75 | 5.00% | 22,400 |
| Apr 30, 2026 | 112.00 | 118.50 | 111.76 | 115.00 | 115.00 | -2.24% | 27,200 |
| Apr 29, 2026 | 123.83 | 126.00 | 117.64 | 117.64 | 117.64 | -5.00% | 65,600 |
| Apr 28, 2026 | 126.00 | 126.00 | 120.50 | 123.83 | 123.83 | -1.62% | 22,400 |