Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 344.25
-1.95 (-0.56%)
Aug 25, 2026, 3:29 PM IST
Tips Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 353.05 | 357.95 | 344.00 | 344.20 | - | -0.58% | 5,294 |
| 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 |
| 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 |