Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 384.00
+5.50 (1.45%)
Aug 5, 2026, 3:10 PM IST
Tips Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 379.00 | 385.75 | 374.00 | 378.50 | 378.50 | -0.13% | 6,563 |
| Aug 3, 2026 | 388.85 | 397.75 | 373.60 | 379.00 | 379.00 | -1.86% | 11,805 |
| Jul 31, 2026 | 387.00 | 404.00 | 382.10 | 386.20 | 386.20 | -0.28% | 12,909 |
| Jul 30, 2026 | 401.05 | 413.95 | 376.60 | 387.30 | 387.30 | -5.17% | 55,027 |
| Jul 29, 2026 | 365.80 | 432.40 | 357.80 | 408.40 | 408.40 | 13.33% | 242,528 |
| Jul 28, 2026 | 377.25 | 377.25 | 352.40 | 360.35 | 360.35 | -4.48% | 23,370 |
| Jul 27, 2026 | 397.85 | 397.85 | 371.40 | 377.25 | 377.25 | -7.80% | 46,888 |
| Jul 24, 2026 | 408.90 | 434.90 | 391.10 | 409.15 | 409.15 | 9.08% | 390,502 |
| Jul 23, 2026 | 322.00 | 375.10 | 316.25 | 375.10 | 375.10 | 19.99% | 70,611 |
| Jul 22, 2026 | 325.05 | 326.00 | 308.00 | 312.60 | 312.60 | -3.22% | 3,256 |
| Jul 21, 2026 | 324.45 | 327.40 | 316.75 | 323.00 | 323.00 | -0.91% | 2,010 |
| Jul 20, 2026 | 330.05 | 332.60 | 315.90 | 325.95 | 325.95 | -1.24% | 6,140 |
| Jul 17, 2026 | 331.45 | 331.45 | 327.05 | 330.05 | 330.05 | 0.93% | 92 |
| Jul 16, 2026 | 332.80 | 332.90 | 324.45 | 327.00 | 327.00 | -0.76% | 2,048 |
| Jul 15, 2026 | 331.90 | 331.95 | 326.35 | 329.50 | 329.50 | 1.18% | 1,907 |
| Jul 14, 2026 | 329.95 | 332.95 | 322.40 | 325.65 | 325.65 | -1.30% | 2,400 |
| Jul 13, 2026 | 327.90 | 331.90 | 320.00 | 329.95 | 329.95 | -0.87% | 2,633 |
| Jul 10, 2026 | 332.95 | 333.00 | 329.85 | 332.85 | 332.85 | 0.91% | 1,175 |
| Jul 9, 2026 | 324.50 | 333.00 | 315.35 | 329.85 | 329.85 | 1.21% | 3,736 |
| Jul 8, 2026 | 330.00 | 333.00 | 324.10 | 325.90 | 325.90 | -1.30% | 1,313 |
| Jul 7, 2026 | 337.90 | 337.90 | 324.05 | 330.20 | 330.20 | -0.84% | 1,099 |
| Jul 6, 2026 | 333.95 | 334.00 | 330.00 | 333.00 | 333.00 | 1.15% | 4,345 |
| Jul 3, 2026 | 334.70 | 334.80 | 329.00 | 329.20 | 329.20 | -0.81% | 4,097 |
| Jul 2, 2026 | 330.50 | 334.65 | 324.00 | 331.90 | 331.90 | 0.38% | 818 |
| Jul 1, 2026 | 334.90 | 335.00 | 329.00 | 330.65 | 330.65 | -1.34% | 913 |
| Jun 30, 2026 | 325.00 | 336.00 | 320.30 | 335.15 | 335.15 | 1.48% | 2,116 |
| Jun 29, 2026 | 331.25 | 333.50 | 325.00 | 330.25 | 330.25 | -0.21% | 1,403 |
| Jun 25, 2026 | 334.65 | 334.65 | 327.25 | 330.95 | 330.95 | -1.11% | 6,903 |
| Jun 24, 2026 | 345.10 | 345.10 | 334.00 | 334.65 | 334.65 | -0.73% | 1,542 |
| Jun 23, 2026 | 355.05 | 355.05 | 335.05 | 337.10 | 337.10 | -2.37% | 2,130 |
| Jun 22, 2026 | 344.30 | 348.70 | 340.85 | 345.30 | 345.30 | 0.29% | 1,290 |
| 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 |