Tips Music Limited (NSE:TIPSMUSIC)
India · Delayed Price · Currency is INR 524.70
-15.35 (-2.84%)
At close: Jan 23, 2026
Tips Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 544.30 | 544.30 | 523.00 | 529.15 | - | -2.92% | 252,931 |
| Jan 22, 2026 | 541.25 | 550.00 | 532.00 | 545.05 | 540.05 | 0.70% | 365,254 |
| Jan 21, 2026 | 542.55 | 549.00 | 527.60 | 541.25 | 536.28 | -0.24% | 689,774 |
| Jan 20, 2026 | 523.80 | 578.00 | 520.70 | 542.55 | 537.57 | 4.72% | 10,518,940 |
| Jan 19, 2026 | 518.00 | 542.00 | 510.00 | 518.10 | 513.35 | -1.87% | 1,146,937 |
| Jan 16, 2026 | 525.30 | 531.10 | 516.00 | 528.00 | 523.16 | 1.69% | 181,004 |
| Jan 14, 2026 | 505.70 | 526.95 | 499.25 | 519.25 | 514.49 | 2.09% | 230,762 |
| Jan 13, 2026 | 522.20 | 522.20 | 505.15 | 508.60 | 503.93 | -1.75% | 93,554 |
| Jan 12, 2026 | 520.00 | 524.80 | 507.00 | 517.65 | 512.90 | -1.74% | 127,421 |
| Jan 9, 2026 | 515.50 | 539.40 | 503.80 | 526.80 | 521.97 | 1.70% | 313,101 |
| Jan 8, 2026 | 529.10 | 529.70 | 515.10 | 518.00 | 513.25 | -2.10% | 67,553 |
| Jan 7, 2026 | 537.10 | 537.10 | 527.00 | 529.10 | 524.25 | -1.07% | 48,880 |
| Jan 6, 2026 | 555.00 | 555.00 | 531.05 | 534.80 | 529.89 | -1.95% | 79,427 |
| Jan 5, 2026 | 549.95 | 555.95 | 543.25 | 545.45 | 540.45 | -1.12% | 61,120 |
| Jan 2, 2026 | 543.65 | 555.00 | 539.05 | 551.65 | 546.59 | 1.31% | 91,921 |
| Jan 1, 2026 | 557.80 | 558.75 | 539.00 | 544.50 | 539.51 | -1.40% | 64,309 |
| Dec 31, 2025 | 533.35 | 555.90 | 533.25 | 552.25 | 547.18 | 2.97% | 111,105 |
| Dec 30, 2025 | 530.00 | 539.10 | 527.30 | 536.30 | 531.38 | 0.94% | 87,248 |
| Dec 29, 2025 | 523.25 | 534.65 | 520.40 | 531.30 | 526.43 | 0.55% | 202,156 |
| Dec 26, 2025 | 529.75 | 530.50 | 520.65 | 528.40 | 523.55 | 0.58% | 137,935 |
| Dec 24, 2025 | 533.95 | 533.95 | 522.00 | 525.35 | 520.53 | -0.33% | 128,200 |
| Dec 23, 2025 | 539.00 | 539.25 | 523.85 | 527.10 | 522.26 | -2.06% | 154,535 |
| Dec 22, 2025 | 540.60 | 542.90 | 526.00 | 538.20 | 533.26 | -0.37% | 212,459 |
| Dec 19, 2025 | 532.75 | 551.20 | 531.85 | 540.20 | 535.24 | 1.30% | 134,656 |
| Dec 18, 2025 | 549.30 | 549.35 | 523.30 | 533.25 | 528.36 | -2.85% | 198,187 |
| Dec 17, 2025 | 555.00 | 559.85 | 544.05 | 548.90 | 543.86 | -0.79% | 110,746 |
| Dec 16, 2025 | 540.00 | 558.95 | 540.00 | 553.25 | 548.17 | 1.63% | 188,304 |
| Dec 15, 2025 | 535.55 | 550.00 | 535.55 | 544.35 | 539.36 | -0.23% | 260,218 |
| Dec 12, 2025 | 543.00 | 550.00 | 538.80 | 545.60 | 540.59 | -0.06% | 232,506 |
| Dec 11, 2025 | 543.60 | 550.50 | 532.10 | 545.95 | 540.94 | -0.16% | 215,864 |
| Dec 10, 2025 | 528.75 | 549.00 | 527.85 | 546.85 | 541.83 | 2.39% | 344,220 |
| Dec 9, 2025 | 513.60 | 542.50 | 505.60 | 534.10 | 529.20 | 3.27% | 171,820 |
| Dec 8, 2025 | 523.95 | 524.75 | 505.10 | 517.20 | 512.46 | -1.62% | 251,039 |
| Dec 5, 2025 | 540.35 | 540.35 | 517.65 | 525.70 | 520.88 | -3.41% | 356,209 |
| Dec 4, 2025 | 561.00 | 561.00 | 538.25 | 544.25 | 539.26 | -2.67% | 188,633 |
| Dec 3, 2025 | 563.60 | 566.45 | 547.70 | 559.20 | 554.07 | -1.28% | 174,179 |
| Dec 2, 2025 | 564.70 | 590.70 | 543.75 | 566.45 | 561.25 | 0.31% | 382,124 |
| Dec 1, 2025 | 556.80 | 574.35 | 555.65 | 564.70 | 559.52 | 2.10% | 362,944 |
| Nov 28, 2025 | 544.55 | 555.95 | 536.65 | 553.10 | 548.03 | 1.41% | 341,686 |
| Nov 27, 2025 | 532.45 | 550.65 | 530.05 | 545.40 | 540.40 | 2.51% | 545,410 |
| Nov 26, 2025 | 511.45 | 548.40 | 504.30 | 532.05 | 527.17 | 4.27% | 438,573 |
| Nov 25, 2025 | 492.00 | 517.45 | 491.15 | 510.25 | 505.57 | 2.69% | 364,589 |
| Nov 24, 2025 | 494.00 | 505.25 | 493.45 | 496.90 | 492.34 | -1.39% | 435,833 |
| Nov 21, 2025 | 500.00 | 508.10 | 493.60 | 503.90 | 499.28 | 0.47% | 262,213 |
| Nov 20, 2025 | 494.20 | 504.00 | 493.30 | 501.55 | 496.95 | 1.28% | 235,827 |
| Nov 19, 2025 | 490.10 | 497.00 | 485.25 | 495.20 | 490.66 | 1.04% | 183,189 |
| Nov 18, 2025 | 497.20 | 497.20 | 489.40 | 490.10 | 485.60 | -1.04% | 162,485 |
| Nov 17, 2025 | 490.85 | 498.65 | 490.00 | 495.25 | 490.71 | 0.90% | 141,746 |
| Nov 14, 2025 | 490.00 | 496.70 | 485.70 | 490.85 | 486.35 | 1.06% | 242,247 |
| Nov 13, 2025 | 490.00 | 492.00 | 485.00 | 485.70 | 481.24 | -0.27% | 142,272 |