Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 344.30
-3.75 (-1.08%)
Jun 19, 2026, 3:29 PM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 355.00 | 355.00 | 341.10 | 344.30 | 344.30 | -1.08% | 2,299 |
| Jun 18, 2026 | 353.05 | 353.55 | 348.00 | 348.05 | 348.05 | 0.07% | 1,109 |
| Jun 17, 2026 | 348.30 | 352.90 | 346.05 | 347.80 | 347.80 | -0.14% | 1,141 |
| Jun 16, 2026 | 351.00 | 359.30 | 342.00 | 348.30 | 348.30 | -2.57% | 6,026 |
| Jun 15, 2026 | 362.00 | 369.60 | 350.05 | 357.50 | 357.50 | 2.03% | 2,442 |
| Jun 12, 2026 | 350.10 | 357.00 | 344.00 | 350.40 | 350.40 | 2.32% | 2,820 |
| Jun 11, 2026 | 350.00 | 353.80 | 342.00 | 342.45 | 342.45 | -2.37% | 871 |
| Jun 10, 2026 | 355.95 | 355.95 | 350.00 | 350.75 | 350.75 | -1.42% | 1,736 |
| Jun 9, 2026 | 362.00 | 362.00 | 348.25 | 355.80 | 355.80 | -0.29% | 5,061 |
| Jun 8, 2026 | 372.60 | 374.00 | 354.95 | 356.85 | 356.85 | -6.22% | 11,066 |
| Jun 5, 2026 | 370.00 | 417.95 | 370.00 | 380.50 | 380.50 | 2.49% | 27,749 |
| Jun 4, 2026 | 370.10 | 379.80 | 365.10 | 371.25 | 371.25 | -0.15% | 4,416 |
| Jun 3, 2026 | 376.30 | 376.30 | 365.00 | 371.80 | 371.80 | -1.17% | 3,091 |
| Jun 2, 2026 | 358.90 | 389.90 | 348.00 | 376.20 | 376.20 | 6.14% | 6,125 |
| Jun 1, 2026 | 362.90 | 371.60 | 350.00 | 354.45 | 354.45 | -2.60% | 6,210 |
| May 29, 2026 | 356.30 | 374.20 | 345.45 | 363.90 | 363.90 | 2.13% | 7,234 |
| May 27, 2026 | 377.00 | 385.70 | 353.10 | 356.30 | 356.30 | -3.34% | 10,800 |
| May 26, 2026 | 384.90 | 386.00 | 365.40 | 368.60 | 368.60 | -6.29% | 8,246 |
| May 25, 2026 | 385.00 | 406.00 | 374.00 | 393.35 | 393.35 | 4.06% | 7,426 |
| May 22, 2026 | 377.25 | 386.40 | 366.05 | 378.00 | 378.00 | -1.60% | 3,673 |
| May 21, 2026 | 382.95 | 387.70 | 380.85 | 384.15 | 384.15 | 1.48% | 1,047 |
| May 20, 2026 | 375.15 | 384.00 | 370.00 | 378.55 | 378.55 | 1.30% | 3,939 |
| May 19, 2026 | 373.80 | 379.00 | 359.45 | 373.70 | 373.70 | 1.94% | 4,495 |
| May 18, 2026 | 373.15 | 379.40 | 364.00 | 366.60 | 366.60 | -1.72% | 3,435 |
| May 15, 2026 | 388.95 | 388.95 | 364.10 | 373.00 | 373.00 | -1.87% | 7,168 |
| May 14, 2026 | 369.20 | 386.60 | 369.20 | 380.10 | 380.10 | 1.39% | 5,716 |
| May 13, 2026 | 366.05 | 389.85 | 366.05 | 374.90 | 374.90 | 2.95% | 1,222 |
| May 12, 2026 | 373.25 | 374.90 | 361.70 | 364.15 | 364.15 | -2.40% | 1,172 |
| May 11, 2026 | 385.10 | 385.15 | 370.60 | 373.10 | 373.10 | -3.48% | 1,406 |
| May 8, 2026 | 389.25 | 390.00 | 379.00 | 386.55 | 386.55 | -0.17% | 3,124 |
| May 7, 2026 | 380.65 | 398.95 | 378.85 | 387.20 | 387.20 | 1.84% | 5,251 |
| May 6, 2026 | 379.00 | 388.75 | 370.00 | 380.20 | 380.20 | -1.14% | 4,077 |
| May 5, 2026 | 388.95 | 388.95 | 382.00 | 384.60 | 384.60 | 0.27% | 398 |
| May 4, 2026 | 383.85 | 394.40 | 380.30 | 383.55 | 383.55 | 1.29% | 7,761 |
| Apr 30, 2026 | 378.65 | 384.80 | 373.35 | 378.65 | 378.65 | 0.48% | 4,113 |
| Apr 29, 2026 | 377.45 | 384.00 | 371.45 | 376.85 | 376.85 | -0.54% | 3,158 |
| Apr 28, 2026 | 384.50 | 391.90 | 373.45 | 378.90 | 378.90 | -2.93% | 5,361 |
| Apr 27, 2026 | 385.35 | 395.00 | 381.25 | 390.35 | 390.35 | 1.51% | 8,998 |
| Apr 24, 2026 | 387.95 | 398.90 | 378.25 | 384.55 | 384.55 | -0.25% | 14,510 |
| Apr 23, 2026 | 381.10 | 404.95 | 371.60 | 385.50 | 385.50 | 1.15% | 13,146 |
| Apr 22, 2026 | 381.85 | 388.95 | 372.25 | 381.10 | 381.10 | -1.10% | 4,060 |
| Apr 21, 2026 | 384.85 | 392.30 | 375.05 | 385.35 | 385.35 | 0.63% | 1,915 |
| Apr 20, 2026 | 369.35 | 390.00 | 368.10 | 382.95 | 382.95 | 4.95% | 4,107 |
| Apr 17, 2026 | 373.45 | 373.45 | 360.90 | 364.90 | 364.90 | -0.37% | 3,427 |
| Apr 16, 2026 | 379.95 | 379.95 | 361.65 | 366.25 | 366.25 | -0.83% | 5,358 |
| Apr 15, 2026 | 352.85 | 374.80 | 349.60 | 369.30 | 369.30 | 6.61% | 2,688 |
| Apr 13, 2026 | 341.00 | 351.00 | 332.50 | 346.40 | 346.40 | 1.58% | 2,353 |
| Apr 10, 2026 | 329.85 | 345.00 | 324.60 | 341.00 | 341.00 | 5.31% | 5,496 |
| Apr 9, 2026 | 323.25 | 325.70 | 321.10 | 323.80 | 323.80 | -0.23% | 674 |
| Apr 8, 2026 | 325.00 | 332.30 | 320.05 | 324.55 | 324.55 | 1.45% | 10,147 |