Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 393.15
-12.45 (-3.07%)
At close: Jan 23, 2026
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 400.80 | 404.95 | 394.25 | 397.05 | - | -2.11% | 456 |
| Jan 22, 2026 | 394.50 | 409.00 | 392.35 | 405.60 | 405.60 | 2.83% | 3,575 |
| Jan 21, 2026 | 401.95 | 407.15 | 385.65 | 394.45 | 394.45 | -0.92% | 1,383 |
| Jan 20, 2026 | 412.00 | 418.00 | 395.05 | 398.10 | 398.10 | -0.20% | 7,656 |
| Jan 19, 2026 | 410.00 | 410.00 | 395.15 | 398.90 | 398.90 | -0.11% | 1,502 |
| Jan 16, 2026 | 410.85 | 413.45 | 395.00 | 399.35 | 399.35 | -3.12% | 7,232 |
| Jan 14, 2026 | 409.35 | 414.50 | 406.60 | 412.20 | 412.20 | 1.33% | 628 |
| Jan 13, 2026 | 418.40 | 418.40 | 401.35 | 406.80 | 406.80 | 0.57% | 2,259 |
| Jan 12, 2026 | 415.10 | 415.10 | 400.00 | 404.50 | 404.50 | -2.25% | 2,091 |
| Jan 9, 2026 | 415.95 | 427.95 | 412.05 | 413.80 | 413.80 | -0.45% | 1,957 |
| Jan 8, 2026 | 420.55 | 448.00 | 415.00 | 415.65 | 415.65 | 0.81% | 13,355 |
| Jan 7, 2026 | 413.00 | 419.60 | 410.00 | 412.30 | 412.30 | -1.45% | 940 |
| Jan 6, 2026 | 424.25 | 424.70 | 416.35 | 418.35 | 418.35 | -1.02% | 509 |
| Jan 5, 2026 | 432.00 | 432.00 | 421.00 | 422.65 | 422.65 | -2.02% | 829 |
| Jan 2, 2026 | 424.45 | 436.20 | 424.45 | 431.35 | 431.35 | 0.71% | 1,490 |
| Jan 1, 2026 | 423.95 | 436.15 | 423.95 | 428.30 | 428.30 | 1.41% | 1,935 |
| Dec 31, 2025 | 416.90 | 432.80 | 416.90 | 422.35 | 422.35 | 1.84% | 3,728 |
| Dec 30, 2025 | 419.65 | 429.00 | 413.35 | 414.70 | 414.70 | -0.85% | 1,328 |
| Dec 29, 2025 | 422.00 | 431.00 | 413.45 | 418.25 | 418.25 | 0.50% | 3,743 |
| Dec 26, 2025 | 434.40 | 434.55 | 411.35 | 416.15 | 416.15 | -3.74% | 3,298 |
| Dec 24, 2025 | 445.40 | 448.90 | 428.35 | 432.30 | 432.30 | -2.44% | 3,600 |
| Dec 23, 2025 | 440.10 | 456.95 | 437.00 | 443.10 | 443.10 | 0.73% | 12,784 |
| Dec 22, 2025 | 439.70 | 444.00 | 431.80 | 439.90 | 439.90 | -1.21% | 15,075 |
| Dec 19, 2025 | 430.00 | 467.10 | 421.35 | 445.30 | 445.30 | 9.52% | 308,137 |
| Dec 18, 2025 | 408.80 | 411.90 | 398.00 | 406.60 | 406.60 | -1.44% | 5,681 |
| Dec 17, 2025 | 425.05 | 426.60 | 410.00 | 412.55 | 412.55 | -3.37% | 2,497 |
| Dec 16, 2025 | 425.30 | 440.00 | 419.85 | 426.95 | 426.95 | 0.91% | 5,488 |
| Dec 15, 2025 | 409.50 | 429.05 | 404.05 | 423.10 | 423.10 | 3.87% | 4,809 |
| Dec 12, 2025 | 420.10 | 420.10 | 401.50 | 407.35 | 407.35 | -2.54% | 6,028 |
| Dec 11, 2025 | 418.75 | 447.85 | 406.05 | 417.95 | 417.95 | -2.79% | 54,471 |
| Dec 10, 2025 | 378.00 | 451.25 | 375.25 | 429.95 | 429.95 | 14.33% | 194,747 |
| Dec 9, 2025 | 381.60 | 381.60 | 370.00 | 376.05 | 376.05 | -1.45% | 6,284 |
| Dec 8, 2025 | 401.10 | 406.90 | 371.80 | 381.60 | 381.60 | -5.73% | 4,432 |
| Dec 5, 2025 | 404.00 | 408.95 | 396.15 | 404.80 | 404.80 | 0.70% | 2,934 |
| Dec 4, 2025 | 409.50 | 409.70 | 393.05 | 402.00 | 402.00 | -2.77% | 8,662 |
| Dec 3, 2025 | 455.00 | 464.40 | 405.10 | 413.45 | 413.45 | -5.71% | 87,670 |
| Dec 2, 2025 | 367.40 | 438.50 | 366.90 | 438.50 | 438.50 | 19.99% | 41,706 |
| Dec 1, 2025 | 366.00 | 370.00 | 363.60 | 365.45 | 365.45 | -0.98% | 786 |
| Nov 28, 2025 | 371.20 | 375.00 | 364.00 | 369.05 | 369.05 | -0.07% | 1,267 |
| Nov 27, 2025 | 388.70 | 388.70 | 364.00 | 369.30 | 369.30 | -4.50% | 10,927 |
| Nov 26, 2025 | 381.40 | 396.95 | 380.10 | 386.70 | 386.70 | 1.39% | 2,171 |
| Nov 25, 2025 | 383.70 | 389.05 | 377.10 | 381.40 | 381.40 | -0.08% | 1,434 |
| Nov 24, 2025 | 398.05 | 398.05 | 379.00 | 381.70 | 381.70 | -3.76% | 1,167 |
| Nov 21, 2025 | 396.75 | 399.20 | 395.05 | 396.60 | 396.60 | -0.13% | 686 |
| Nov 20, 2025 | 405.25 | 407.05 | 392.00 | 397.10 | 397.10 | -2.31% | 4,410 |
| Nov 19, 2025 | 414.75 | 418.00 | 405.10 | 406.50 | 406.50 | -1.48% | 1,525 |
| Nov 18, 2025 | 427.70 | 427.80 | 405.40 | 412.60 | 412.60 | -3.05% | 3,044 |
| Nov 17, 2025 | 425.10 | 430.00 | 424.95 | 425.60 | 425.60 | 0.65% | 1,130 |
| Nov 14, 2025 | 421.20 | 437.05 | 419.30 | 422.85 | 422.85 | 0.39% | 2,716 |
| Nov 13, 2025 | 417.65 | 424.00 | 415.10 | 421.20 | 421.20 | 1.26% | 2,855 |