Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 496.45
-5.80 (-1.15%)
Aug 1, 2025, 3:29 PM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 502.30 | 507.50 | 495.50 | 496.45 | 496.45 | -1.15% | 1,066 |
| Jul 31, 2025 | 499.90 | 509.95 | 491.70 | 502.25 | 502.25 | 2.07% | 2,474 |
| Jul 30, 2025 | 500.00 | 506.90 | 485.25 | 492.05 | 492.05 | -0.53% | 3,630 |
| Jul 29, 2025 | 509.90 | 523.90 | 491.10 | 494.65 | 494.65 | -2.03% | 4,547 |
| Jul 28, 2025 | 540.00 | 540.00 | 501.00 | 504.90 | 504.90 | -3.71% | 2,426 |
| Jul 25, 2025 | 543.00 | 543.00 | 522.30 | 524.35 | 524.35 | -1.73% | 655 |
| Jul 24, 2025 | 529.90 | 544.75 | 529.90 | 533.60 | 533.60 | -0.02% | 1,515 |
| Jul 23, 2025 | 526.60 | 539.95 | 521.15 | 533.70 | 533.70 | 2.64% | 2,593 |
| Jul 22, 2025 | 541.00 | 543.95 | 512.00 | 519.95 | 519.95 | -3.00% | 9,397 |
| Jul 21, 2025 | 545.00 | 554.75 | 531.05 | 536.05 | 536.05 | -2.24% | 4,368 |
| Jul 18, 2025 | 570.00 | 570.00 | 544.55 | 548.35 | 548.35 | -2.45% | 7,727 |
| Jul 17, 2025 | 571.15 | 573.75 | 560.00 | 562.15 | 562.15 | -0.60% | 1,996 |
| Jul 16, 2025 | 569.85 | 569.85 | 560.00 | 565.55 | 565.55 | 1.24% | 1,941 |
| Jul 15, 2025 | 570.15 | 570.15 | 557.05 | 558.65 | 558.65 | -0.65% | 2,718 |
| Jul 14, 2025 | 586.00 | 591.60 | 560.00 | 562.30 | 562.30 | -4.05% | 8,838 |
| Jul 11, 2025 | 606.00 | 621.05 | 583.00 | 586.05 | 586.05 | -3.40% | 9,840 |
| Jul 10, 2025 | 605.55 | 620.00 | 605.55 | 606.70 | 606.70 | -1.25% | 8,392 |
| Jul 9, 2025 | 596.60 | 629.00 | 593.00 | 614.40 | 614.40 | 3.23% | 14,820 |
| Jul 8, 2025 | 581.00 | 603.95 | 581.00 | 595.20 | 595.20 | 1.16% | 6,708 |
| Jul 7, 2025 | 613.00 | 613.00 | 582.00 | 588.35 | 588.35 | -1.42% | 5,681 |
| Jul 4, 2025 | 616.70 | 616.70 | 592.30 | 596.80 | 596.80 | -1.80% | 2,059 |
| Jul 3, 2025 | 601.85 | 613.95 | 595.25 | 607.75 | 607.75 | 1.06% | 4,718 |
| Jul 2, 2025 | 595.45 | 621.00 | 595.00 | 601.35 | 601.35 | 0.25% | 7,903 |
| Jul 1, 2025 | 604.20 | 607.45 | 590.00 | 599.85 | 599.85 | -0.22% | 5,204 |
| Jun 30, 2025 | 575.00 | 632.50 | 575.00 | 601.20 | 601.20 | 5.08% | 75,865 |
| Jun 27, 2025 | 570.70 | 585.00 | 561.00 | 572.15 | 572.15 | 0.50% | 4,838 |
| Jun 26, 2025 | 573.05 | 581.00 | 562.35 | 569.30 | 569.30 | -0.65% | 4,104 |
| Jun 25, 2025 | 555.05 | 576.00 | 555.05 | 573.05 | 573.05 | 2.48% | 2,104 |
| Jun 24, 2025 | 556.10 | 577.85 | 553.25 | 559.20 | 559.20 | 0.24% | 9,533 |
| Jun 23, 2025 | 565.35 | 572.90 | 543.95 | 557.85 | 557.85 | -2.65% | 9,842 |
| Jun 20, 2025 | 562.00 | 588.85 | 560.00 | 573.05 | 573.05 | -0.94% | 4,798 |
| Jun 19, 2025 | 590.35 | 590.90 | 563.05 | 578.50 | 578.50 | -0.09% | 8,907 |
| Jun 18, 2025 | 599.95 | 599.95 | 575.00 | 579.05 | 579.05 | -1.35% | 1,307 |
| Jun 17, 2025 | 585.00 | 603.00 | 584.10 | 586.95 | 586.95 | -0.98% | 9,933 |
| Jun 16, 2025 | 582.50 | 664.95 | 582.05 | 592.75 | 592.75 | 1.76% | 59,719 |
| Jun 13, 2025 | 584.90 | 598.00 | 574.40 | 582.50 | 582.50 | 0.34% | 10,106 |
| Jun 12, 2025 | 605.95 | 608.80 | 570.00 | 580.50 | 580.50 | -2.76% | 12,333 |
| Jun 11, 2025 | 607.00 | 619.05 | 585.20 | 597.00 | 597.00 | -1.74% | 13,250 |
| Jun 10, 2025 | 634.80 | 640.70 | 596.50 | 607.60 | 607.60 | -3.88% | 14,479 |
| Jun 9, 2025 | 634.80 | 666.00 | 624.00 | 632.15 | 632.15 | 0.71% | 16,779 |
| Jun 6, 2025 | 617.90 | 640.00 | 612.00 | 627.70 | 627.70 | 2.69% | 15,124 |
| Jun 5, 2025 | 594.90 | 625.00 | 582.40 | 611.25 | 611.25 | 3.59% | 20,509 |
| Jun 4, 2025 | 547.55 | 602.90 | 547.20 | 590.05 | 590.05 | 7.65% | 37,924 |
| Jun 3, 2025 | 548.20 | 561.95 | 541.05 | 548.10 | 548.10 | -1.31% | 6,485 |
| Jun 2, 2025 | 520.25 | 559.95 | 520.25 | 555.40 | 555.40 | 2.96% | 5,172 |
| May 30, 2025 | 556.00 | 556.00 | 532.00 | 539.45 | 539.45 | -1.52% | 892 |
| May 29, 2025 | 531.20 | 550.10 | 523.00 | 547.80 | 547.80 | 4.62% | 5,420 |
| May 28, 2025 | 549.55 | 550.95 | 519.95 | 523.60 | 523.60 | -2.17% | 3,209 |
| May 27, 2025 | 531.80 | 544.75 | 531.80 | 535.20 | 535.20 | -0.82% | 956 |
| May 26, 2025 | 557.10 | 557.10 | 534.00 | 539.60 | 539.60 | -3.56% | 3,737 |