Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 304.55
+15.10 (5.22%)
At close: Mar 27, 2026
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 288.00 | 310.00 | 276.75 | 304.55 | 304.55 | 5.22% | 29,865 |
| Mar 25, 2026 | 299.00 | 315.10 | 281.85 | 289.45 | 289.45 | 2.12% | 34,056 |
| Mar 24, 2026 | 298.40 | 308.00 | 280.00 | 283.45 | 283.45 | -0.23% | 6,657 |
| Mar 23, 2026 | 314.00 | 314.00 | 280.45 | 284.10 | 284.10 | -9.15% | 5,413 |
| Mar 20, 2026 | 320.00 | 324.10 | 310.80 | 312.70 | 312.70 | -1.88% | 1,416 |
| Mar 19, 2026 | 315.80 | 327.00 | 311.80 | 318.70 | 318.70 | - | 2,975 |
| Mar 18, 2026 | 319.40 | 323.60 | 309.00 | 318.70 | 318.70 | 0.31% | 7,596 |
| Mar 17, 2026 | 326.80 | 335.00 | 315.50 | 317.70 | 317.70 | -2.11% | 7,208 |
| Mar 16, 2026 | 332.55 | 339.00 | 315.30 | 324.55 | 324.55 | -2.39% | 12,379 |
| Mar 13, 2026 | 336.00 | 340.00 | 330.00 | 332.50 | 332.50 | -1.74% | 7,843 |
| Mar 12, 2026 | 337.75 | 340.00 | 333.10 | 338.40 | 338.40 | 0.19% | 8,872 |
| Mar 11, 2026 | 339.90 | 342.75 | 335.35 | 337.75 | 337.75 | -0.12% | 4,418 |
| Mar 10, 2026 | 340.60 | 351.85 | 333.00 | 338.15 | 338.15 | -0.21% | 6,785 |
| Mar 9, 2026 | 349.00 | 349.00 | 335.50 | 338.85 | 338.85 | -2.64% | 723 |
| Mar 6, 2026 | 352.80 | 352.95 | 345.00 | 348.05 | 348.05 | -0.84% | 3,536 |
| Mar 5, 2026 | 348.50 | 358.30 | 348.45 | 351.00 | 351.00 | 1.25% | 3,646 |
| Mar 4, 2026 | 354.65 | 354.65 | 341.00 | 346.65 | 346.65 | -1.74% | 2,243 |
| Mar 2, 2026 | 358.50 | 368.90 | 351.10 | 352.80 | 352.80 | -2.30% | 1,979 |
| Feb 27, 2026 | 361.80 | 374.45 | 358.70 | 361.10 | 361.10 | 0.32% | 3,240 |
| Feb 26, 2026 | 362.00 | 370.00 | 350.00 | 359.95 | 359.95 | -1.00% | 3,229 |
| Feb 25, 2026 | 388.40 | 392.00 | 357.55 | 363.60 | 363.60 | -7.24% | 6,331 |
| Feb 24, 2026 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.48% | 1,020 |
| Feb 23, 2026 | 382.40 | 409.00 | 382.40 | 397.90 | 397.90 | 4.60% | 2,886 |
| Feb 20, 2026 | 380.00 | 381.40 | 379.50 | 380.40 | 380.40 | -0.63% | 691 |
| Feb 19, 2026 | 371.90 | 384.60 | 371.90 | 382.80 | 382.80 | 1.38% | 1,507 |
| Feb 18, 2026 | 373.70 | 387.90 | 371.00 | 377.60 | 377.60 | 1.59% | 1,533 |
| Feb 17, 2026 | 384.15 | 384.15 | 370.65 | 371.70 | 371.70 | -3.24% | 376 |
| Feb 16, 2026 | 382.90 | 385.00 | 365.20 | 384.15 | 384.15 | 0.85% | 587 |
| Feb 13, 2026 | 386.50 | 386.50 | 378.00 | 380.90 | 380.90 | -0.94% | 416 |
| Feb 12, 2026 | 388.05 | 398.00 | 378.30 | 384.50 | 384.50 | -1.17% | 1,864 |
| Feb 11, 2026 | 385.50 | 394.95 | 385.50 | 389.05 | 389.05 | -1.17% | 405 |
| Feb 10, 2026 | 391.60 | 401.00 | 390.00 | 393.65 | 393.65 | 0.27% | 1,391 |
| Feb 9, 2026 | 391.85 | 405.00 | 391.00 | 392.60 | 392.60 | 0.71% | 1,590 |
| Feb 6, 2026 | 370.25 | 394.00 | 370.25 | 389.85 | 389.85 | 4.38% | 3,642 |
| Feb 5, 2026 | 369.95 | 408.00 | 361.00 | 373.50 | 373.50 | 0.05% | 6,244 |
| Feb 4, 2026 | 370.95 | 377.00 | 351.35 | 373.30 | 373.30 | 0.42% | 3,699 |
| Feb 3, 2026 | 340.45 | 378.00 | 330.80 | 371.75 | 371.75 | 9.74% | 11,778 |
| Feb 2, 2026 | 351.85 | 351.85 | 333.00 | 338.75 | 338.75 | -1.98% | 1,954 |
| Feb 1, 2026 | 352.65 | 354.80 | 344.05 | 345.60 | 345.60 | -1.79% | 3,695 |
| Jan 30, 2026 | 360.00 | 360.00 | 349.70 | 351.90 | 351.90 | -2.48% | 2,568 |
| Jan 29, 2026 | 369.45 | 369.45 | 360.10 | 360.85 | 360.85 | -1.26% | 1,848 |
| Jan 28, 2026 | 385.05 | 390.00 | 358.35 | 365.45 | 365.45 | -4.66% | 10,325 |
| Jan 27, 2026 | 408.00 | 408.00 | 372.35 | 383.30 | 383.30 | -2.51% | 6,217 |
| Jan 23, 2026 | 400.80 | 409.95 | 388.00 | 393.15 | 393.15 | -3.07% | 1,902 |
| 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 |