Tipco Engineering India Limited (BOM:544740)
India · Delayed Price · Currency is INR 331.70
+15.75 (4.98%)
At close: Oct 5, 2026
Tipco Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 167.90 | 169.00 | 163.20 | 168.55 | 168.55 | -0.62% | 126,400 |
| Aug 12, 2026 | 172.00 | 172.95 | 168.00 | 169.60 | 169.60 | -1.40% | 48,000 |
| Aug 11, 2026 | 172.90 | 172.90 | 171.50 | 172.00 | 172.00 | 0.29% | 14,400 |
| Aug 10, 2026 | 175.80 | 175.80 | 171.00 | 171.50 | 171.50 | -0.52% | 33,600 |
| Aug 7, 2026 | 171.70 | 175.00 | 171.00 | 172.40 | 172.40 | -0.06% | 28,800 |
| Aug 6, 2026 | 170.10 | 173.35 | 170.05 | 172.50 | 172.50 | 1.65% | 60,800 |
| Aug 5, 2026 | 171.80 | 172.00 | 167.60 | 169.70 | 169.70 | -1.22% | 32,000 |
| Aug 4, 2026 | 168.15 | 173.45 | 166.00 | 171.80 | 171.80 | -0.98% | 75,200 |
| Aug 3, 2026 | 169.95 | 176.50 | 166.60 | 173.50 | 173.50 | 0.67% | 62,400 |
| Jul 31, 2026 | 170.20 | 173.15 | 163.40 | 172.35 | 172.35 | 0.20% | 107,200 |
| Jul 30, 2026 | 175.00 | 178.90 | 172.00 | 172.00 | 172.00 | -4.20% | 161,600 |
| Jul 29, 2026 | 180.00 | 180.90 | 175.00 | 179.55 | 179.55 | -0.80% | 83,200 |
| Jul 28, 2026 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | -2.69% | 22,400 |
| Jul 27, 2026 | 182.25 | 186.00 | 180.00 | 186.00 | 186.00 | 3.30% | 41,600 |
| Jul 24, 2026 | 177.20 | 182.20 | 176.05 | 180.05 | 180.05 | -2.20% | 56,000 |