Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 393.00
+15.00 (3.97%)
May 25, 2026, 12:09 PM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 303.30 | 325.00 | 297.80 | 319.90 | 319.90 | 5.47% | 7,795 |
| Apr 6, 2026 | 292.20 | 307.00 | 292.20 | 303.30 | 303.30 | 3.80% | 10,015 |
| Apr 2, 2026 | 290.05 | 294.25 | 288.15 | 292.20 | 292.20 | -0.26% | 2,643 |
| Apr 1, 2026 | 301.00 | 302.00 | 291.20 | 292.95 | 292.95 | 4.09% | 3,322 |
| Mar 30, 2026 | 300.00 | 304.00 | 277.20 | 281.45 | 281.45 | -7.58% | 7,980 |
| 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 |