Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 384.15
+3.25 (0.85%)
Feb 16, 2026, 3:24 PM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 382.90 | 385.00 | 365.20 | 383.70 | - | 0.74% | 636 |
| 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 |
| 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 |