Tips Films Limited (NSE:TIPSFILMS)
India · Delayed Price · Currency is INR 312.25
-0.15 (-0.05%)
Oct 27, 2026, 3:30 PM IST
Tips Films Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 308.60 | 325.15 | 308.55 | 312.25 | 312.25 | -0.05% | 4,876 |
| Oct 26, 2026 | 314.40 | 316.55 | 299.95 | 312.40 | 312.40 | 1.31% | 3,893 |
| Oct 23, 2026 | 314.85 | 323.45 | 302.35 | 308.35 | 308.35 | -1.60% | 5,035 |
| Oct 22, 2026 | 302.15 | 315.60 | 302.15 | 313.35 | 313.35 | 0.13% | 2,680 |
| Oct 21, 2026 | 323.00 | 324.00 | 310.10 | 312.95 | 312.95 | -1.59% | 3,048 |
| Oct 19, 2026 | 316.45 | 323.00 | 312.00 | 318.00 | 318.00 | 1.19% | 6,773 |
| Oct 16, 2026 | 318.10 | 319.00 | 311.05 | 314.25 | 314.25 | -0.54% | 3,885 |
| Oct 15, 2026 | 319.70 | 339.00 | 313.00 | 315.95 | 315.95 | 0.29% | 22,763 |
| Oct 14, 2026 | 313.00 | 318.90 | 310.00 | 315.05 | 315.05 | 1.06% | 3,479 |
| Oct 13, 2026 | 311.00 | 320.05 | 306.00 | 311.75 | 311.75 | 0.79% | 11,740 |
| Oct 12, 2026 | 316.00 | 323.00 | 307.20 | 309.30 | 309.30 | -2.20% | 7,720 |
| Oct 9, 2026 | 318.25 | 324.50 | 311.60 | 316.25 | 316.25 | -0.61% | 9,595 |
| Oct 8, 2026 | 330.10 | 330.10 | 311.00 | 318.20 | 318.20 | -3.21% | 14,166 |
| Oct 7, 2026 | 338.70 | 342.00 | 325.15 | 328.75 | 328.75 | -1.73% | 6,753 |
| Oct 6, 2026 | 309.00 | 374.70 | 309.00 | 334.55 | 334.55 | 7.14% | 98,064 |
| 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 |