Tipco Engineering India Limited (BOM:544740)
India · Delayed Price · Currency is INR 274.75
-0.40 (-0.15%)
At close: Oct 27, 2026
Tipco Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 269.00 | 284.00 | 266.05 | 274.75 | 274.75 | -0.15% | 118,400 |
| Oct 26, 2026 | 280.70 | 283.00 | 267.15 | 275.15 | 275.15 | -1.98% | 41,600 |
| Oct 23, 2026 | 282.80 | 296.90 | 269.35 | 280.70 | 280.70 | -0.99% | 121,600 |
| Oct 22, 2026 | 265.00 | 283.50 | 260.00 | 283.50 | 283.50 | 5.00% | 136,000 |
| Oct 21, 2026 | 267.15 | 272.00 | 261.55 | 270.00 | 270.00 | -1.93% | 198,400 |
| Oct 19, 2026 | 285.00 | 285.00 | 275.20 | 275.30 | 275.30 | -4.95% | 108,800 |
| Oct 16, 2026 | 298.00 | 298.00 | 286.00 | 289.65 | 289.65 | -1.58% | 35,200 |
| Oct 15, 2026 | 301.20 | 306.85 | 292.10 | 294.30 | 294.30 | -4.26% | 72,000 |
| Oct 14, 2026 | 319.00 | 319.00 | 301.10 | 307.40 | 307.40 | -1.99% | 52,800 |
| Oct 13, 2026 | 304.60 | 313.90 | 300.00 | 313.65 | 313.65 | 2.97% | 46,400 |
| Oct 12, 2026 | 304.00 | 308.50 | 300.00 | 304.60 | 304.60 | 0.20% | 41,600 |
| Oct 9, 2026 | 301.00 | 305.00 | 296.05 | 304.00 | 304.00 | -1.49% | 33,600 |
| Oct 8, 2026 | 311.50 | 312.50 | 296.90 | 308.60 | 308.60 | -1.25% | 76,800 |
| Oct 7, 2026 | 312.00 | 326.00 | 310.00 | 312.50 | 312.50 | -2.94% | 96,000 |
| Oct 6, 2026 | 331.70 | 337.00 | 320.00 | 321.95 | 321.95 | -2.94% | 177,600 |
| Oct 5, 2026 | 315.00 | 331.70 | 307.00 | 331.70 | 331.70 | 4.98% | 201,600 |
| Oct 1, 2026 | 327.90 | 327.90 | 315.95 | 315.95 | 315.95 | -4.99% | 182,400 |
| Sep 30, 2026 | 336.50 | 336.85 | 325.00 | 332.55 | 332.55 | 3.65% | 331,200 |
| Sep 29, 2026 | 305.60 | 320.85 | 295.60 | 320.85 | 320.85 | 4.99% | 115,200 |
| Sep 28, 2026 | 302.90 | 307.70 | 293.00 | 305.60 | 305.60 | 4.28% | 211,200 |
| Sep 25, 2026 | 277.30 | 293.05 | 276.00 | 293.05 | 293.05 | 5.00% | 76,800 |
| Sep 24, 2026 | 274.75 | 287.00 | 274.75 | 279.10 | 279.10 | -3.49% | 78,400 |
| Sep 23, 2026 | 301.90 | 304.00 | 288.10 | 289.20 | 289.20 | -2.40% | 68,800 |
| Sep 22, 2026 | 275.65 | 296.30 | 274.50 | 296.30 | 296.30 | 5.00% | 155,200 |
| Sep 21, 2026 | 297.00 | 298.00 | 279.15 | 282.20 | 282.20 | -3.06% | 91,200 |
| Sep 18, 2026 | 291.10 | 291.10 | 280.00 | 291.10 | 291.10 | 5.00% | 214,400 |
| Sep 17, 2026 | 266.70 | 277.25 | 266.70 | 277.25 | 277.25 | 5.00% | 73,600 |
| Sep 16, 2026 | 251.10 | 270.50 | 249.50 | 264.05 | 264.05 | 0.55% | 131,200 |
| Sep 15, 2026 | 278.00 | 284.40 | 262.60 | 262.60 | 262.60 | -4.98% | 60,800 |
| Sep 11, 2026 | 275.00 | 280.00 | 265.60 | 276.35 | 276.35 | -1.13% | 83,200 |
| Sep 10, 2026 | 280.20 | 290.00 | 276.65 | 279.50 | 279.50 | -2.27% | 76,800 |
| Sep 9, 2026 | 288.00 | 288.50 | 280.00 | 286.00 | 286.00 | -0.09% | 65,600 |
| Sep 8, 2026 | 297.80 | 299.00 | 283.00 | 286.25 | 286.25 | -3.08% | 224,000 |
| Sep 7, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | 4.99% | 27,200 |
| Sep 4, 2026 | 273.30 | 281.30 | 273.00 | 281.30 | 281.30 | 4.98% | 126,400 |
| Sep 3, 2026 | 253.90 | 267.95 | 253.90 | 267.95 | 267.95 | 5.00% | 171,200 |
| Sep 2, 2026 | 243.00 | 255.90 | 243.00 | 255.20 | 255.20 | 4.70% | 179,200 |
| Sep 1, 2026 | 240.00 | 249.70 | 240.00 | 243.75 | 243.75 | 1.08% | 185,600 |
| Aug 31, 2026 | 246.80 | 246.80 | 233.00 | 241.15 | 241.15 | -0.17% | 60,800 |
| Aug 28, 2026 | 238.50 | 246.00 | 236.30 | 241.55 | 241.55 | -2.64% | 80,000 |
| Aug 27, 2026 | 260.85 | 260.85 | 236.05 | 248.10 | 248.10 | -0.14% | 328,000 |
| Aug 26, 2026 | 241.80 | 248.85 | 240.10 | 248.45 | 248.45 | 4.83% | 510,400 |
| Aug 25, 2026 | 225.00 | 237.00 | 221.10 | 237.00 | 237.00 | 4.98% | 484,800 |
| Aug 24, 2026 | 225.75 | 225.75 | 218.10 | 225.75 | 225.75 | 5.00% | 902,400 |
| Aug 21, 2026 | 207.90 | 215.00 | 196.30 | 215.00 | 215.00 | 4.98% | 697,600 |
| Aug 20, 2026 | 204.80 | 204.80 | 200.15 | 204.80 | 204.80 | 5.00% | 667,200 |
| Aug 19, 2026 | 188.00 | 195.05 | 188.00 | 195.05 | 195.05 | 4.98% | 252,800 |
| Aug 18, 2026 | 179.00 | 185.85 | 176.70 | 185.80 | 185.80 | 4.97% | 118,400 |
| Aug 17, 2026 | 177.50 | 179.10 | 173.00 | 177.00 | 177.00 | 1.29% | 80,000 |
| Aug 14, 2026 | 169.50 | 175.50 | 169.50 | 174.75 | 174.75 | 3.68% | 52,800 |