Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 334.55
+22.30 (7.14%)
Oct 6, 2026, 3:29 PM IST
Tips Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 309.00 | 374.70 | 309.00 | 334.55 | 334.55 | 7.14% | 98,015 |
| Oct 5, 2026 | 313.05 | 316.65 | 306.35 | 312.25 | 312.25 | -1.00% | 2,993 |
| Oct 1, 2026 | 318.25 | 319.90 | 311.00 | 315.40 | 315.40 | -0.90% | 2,857 |
| Sep 30, 2026 | 348.95 | 348.95 | 306.35 | 318.25 | 318.25 | -6.27% | 24,583 |
| Sep 29, 2026 | 345.00 | 369.40 | 335.10 | 339.55 | 339.55 | 2.34% | 38,117 |
| Sep 28, 2026 | 346.00 | 375.00 | 326.60 | 331.80 | 331.80 | -2.83% | 26,667 |
| Sep 25, 2026 | 312.00 | 344.00 | 311.05 | 341.45 | 341.45 | 9.61% | 24,778 |
| Sep 24, 2026 | 320.50 | 320.50 | 310.05 | 311.50 | 311.50 | -1.03% | 1,398 |
| Sep 23, 2026 | 327.00 | 327.00 | 313.00 | 314.75 | 314.75 | -0.51% | 2,164 |
| Sep 22, 2026 | 317.00 | 328.45 | 314.25 | 316.35 | 316.35 | -1.36% | 2,578 |
| Sep 21, 2026 | 316.50 | 331.20 | 316.50 | 320.70 | 320.70 | 0.11% | 1,624 |
| Sep 18, 2026 | 333.95 | 334.00 | 318.10 | 320.35 | 320.35 | 0.58% | 1,585 |
| Sep 17, 2026 | 311.00 | 319.10 | 311.00 | 318.50 | 318.50 | 1.05% | 950 |
| Sep 16, 2026 | 320.00 | 320.00 | 312.35 | 315.20 | 315.20 | -1.31% | 1,619 |
| Sep 15, 2026 | 332.40 | 332.40 | 317.00 | 319.40 | 319.40 | -2.47% | 3,349 |
| Sep 11, 2026 | 322.10 | 329.40 | 322.10 | 327.50 | 327.50 | 0.03% | 501 |
| Sep 10, 2026 | 329.85 | 331.95 | 326.00 | 327.40 | 327.40 | 0.23% | 1,392 |
| Sep 9, 2026 | 336.00 | 337.45 | 326.00 | 326.65 | 326.65 | -1.34% | 3,246 |
| Sep 8, 2026 | 328.15 | 336.00 | 325.00 | 331.10 | 331.10 | 0.90% | 2,076 |
| Sep 7, 2026 | 330.15 | 337.85 | 326.05 | 328.15 | 328.15 | -0.86% | 2,447 |
| Sep 4, 2026 | 332.00 | 338.00 | 330.00 | 331.00 | 331.00 | -0.11% | 4,667 |
| Sep 3, 2026 | 330.25 | 339.95 | 326.30 | 331.35 | 331.35 | 0.27% | 1,781 |
| Sep 2, 2026 | 333.45 | 333.85 | 324.30 | 330.45 | 330.45 | -0.90% | 2,364 |
| Sep 1, 2026 | 343.50 | 343.50 | 331.00 | 333.45 | 333.45 | -0.63% | 1,088 |
| Aug 31, 2026 | 341.70 | 341.70 | 333.80 | 335.55 | 335.55 | 0.37% | 1,633 |
| Aug 28, 2026 | 339.90 | 343.50 | 333.00 | 334.30 | 334.30 | -2.29% | 10,675 |
| Aug 27, 2026 | 342.00 | 346.70 | 340.00 | 342.15 | 342.15 | 0.01% | 2,195 |
| Aug 26, 2026 | 359.00 | 359.00 | 340.55 | 342.10 | 342.10 | -0.98% | 7,710 |
| Aug 25, 2026 | 353.05 | 357.95 | 342.30 | 345.50 | 345.50 | -0.20% | 5,957 |
| Aug 24, 2026 | 358.90 | 359.50 | 342.10 | 346.20 | 346.20 | -1.72% | 5,345 |
| Aug 21, 2026 | 352.05 | 360.50 | 350.00 | 352.25 | 352.25 | -1.92% | 3,093 |
| Aug 20, 2026 | 349.75 | 375.90 | 349.75 | 359.15 | 359.15 | 2.69% | 8,637 |
| Aug 19, 2026 | 332.15 | 357.00 | 332.15 | 349.75 | 349.75 | 4.14% | 19,947 |
| Aug 18, 2026 | 339.85 | 345.45 | 332.05 | 335.85 | 335.85 | -1.67% | 5,512 |
| Aug 17, 2026 | 346.00 | 348.70 | 325.60 | 341.55 | 341.55 | -1.91% | 15,209 |
| Aug 14, 2026 | 370.25 | 370.50 | 339.00 | 348.20 | 348.20 | -3.80% | 18,019 |
| Aug 13, 2026 | 367.40 | 372.85 | 360.00 | 361.95 | 361.95 | -0.01% | 5,933 |
| Aug 12, 2026 | 378.00 | 378.95 | 351.20 | 362.00 | 362.00 | -3.66% | 13,247 |
| Aug 11, 2026 | 389.30 | 389.30 | 373.00 | 375.75 | 375.75 | -2.86% | 6,976 |
| Aug 10, 2026 | 376.10 | 404.00 | 376.10 | 386.80 | 386.80 | 3.08% | 14,833 |
| Aug 7, 2026 | 377.85 | 381.95 | 370.00 | 375.25 | 375.25 | -0.42% | 5,614 |
| Aug 6, 2026 | 386.00 | 386.00 | 375.50 | 376.85 | 376.85 | -0.92% | 4,103 |
| Aug 5, 2026 | 379.00 | 399.00 | 374.10 | 380.35 | 380.35 | 0.49% | 16,831 |
| 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 |