Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 469.90
-2.85 (-0.60%)
Sep 10, 2025, 10:29 AM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 498.80 | 498.80 | 471.45 | 472.75 | 472.75 | -1.94% | 4,277 |
| Sep 8, 2025 | 444.80 | 522.00 | 444.75 | 482.10 | 482.10 | 8.50% | 35,764 |
| Sep 5, 2025 | 444.35 | 449.85 | 437.85 | 444.35 | 444.35 | 0.09% | 2,964 |
| Sep 4, 2025 | 440.00 | 452.00 | 440.00 | 443.95 | 443.95 | 1.96% | 2,189 |
| Sep 3, 2025 | 432.00 | 446.95 | 430.10 | 435.40 | 435.40 | 0.69% | 4,895 |
| Sep 2, 2025 | 451.90 | 454.95 | 429.00 | 432.40 | 432.40 | -3.85% | 11,315 |
| Sep 1, 2025 | 451.45 | 456.55 | 447.00 | 449.70 | 449.70 | 0.09% | 2,217 |
| Aug 29, 2025 | 453.05 | 455.95 | 444.25 | 449.30 | 449.30 | -1.31% | 4,982 |
| Aug 28, 2025 | 466.85 | 468.45 | 451.20 | 455.25 | 455.25 | -1.83% | 3,813 |
| Aug 26, 2025 | 469.95 | 469.95 | 459.05 | 463.75 | 463.75 | -0.98% | 3,949 |
| Aug 25, 2025 | 480.00 | 480.00 | 463.45 | 468.35 | 468.35 | 0.29% | 3,954 |
| Aug 22, 2025 | 466.25 | 470.10 | 465.35 | 467.00 | 467.00 | 0.85% | 2,229 |
| Aug 21, 2025 | 468.50 | 473.00 | 461.50 | 463.05 | 463.05 | -1.41% | 7,441 |
| Aug 20, 2025 | 470.00 | 476.95 | 461.60 | 469.65 | 469.65 | 0.74% | 4,977 |
| Aug 19, 2025 | 472.40 | 483.00 | 461.20 | 466.20 | 466.20 | -0.43% | 15,658 |
| Aug 18, 2025 | 505.00 | 574.10 | 462.35 | 468.20 | 468.20 | -3.58% | 123,172 |
| Aug 14, 2025 | 491.00 | 511.00 | 474.00 | 485.60 | 485.60 | -0.60% | 4,496 |
| Aug 13, 2025 | 477.85 | 494.00 | 477.85 | 488.55 | 488.55 | 2.49% | 2,877 |
| Aug 12, 2025 | 463.85 | 496.75 | 463.85 | 476.70 | 476.70 | 2.77% | 5,151 |
| Aug 11, 2025 | 483.90 | 483.90 | 461.00 | 463.85 | 463.85 | -0.53% | 5,484 |
| Aug 8, 2025 | 474.05 | 478.90 | 460.00 | 466.30 | 466.30 | -1.51% | 3,037 |
| Aug 7, 2025 | 490.00 | 492.15 | 471.20 | 473.45 | 473.45 | -1.80% | 1,541 |
| Aug 6, 2025 | 484.25 | 512.45 | 480.00 | 482.15 | 482.15 | -1.15% | 4,539 |
| Aug 5, 2025 | 491.40 | 492.85 | 484.20 | 487.75 | 487.75 | 0.64% | 1,836 |
| Aug 4, 2025 | 500.00 | 509.90 | 480.60 | 484.65 | 484.65 | -2.38% | 4,320 |
| 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 |