Tips Music Limited (NSE:TIPSMUSIC)
India · Delayed Price · Currency is INR 530.35
-10.70 (-1.98%)
Last updated: Oct 14, 2025, 1:43 PM IST
Tips Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 544.70 | 544.75 | 526.05 | 529.35 | 529.35 | -2.12% | 249,673 |
| Oct 13, 2025 | 545.00 | 552.00 | 536.00 | 540.80 | 540.80 | -1.50% | 156,531 |
| Oct 10, 2025 | 542.50 | 554.00 | 537.60 | 549.05 | 549.05 | 0.80% | 169,231 |
| Oct 9, 2025 | 563.00 | 563.00 | 542.00 | 544.70 | 544.70 | -2.49% | 175,075 |
| Oct 8, 2025 | 559.90 | 563.40 | 552.20 | 558.60 | 558.60 | 0.17% | 108,991 |
| Oct 7, 2025 | 574.90 | 578.95 | 555.00 | 557.65 | 557.65 | -1.84% | 155,109 |
| Oct 6, 2025 | 578.95 | 586.95 | 566.95 | 568.10 | 568.10 | -1.78% | 155,680 |
| Oct 3, 2025 | 585.90 | 585.90 | 570.25 | 578.40 | 578.40 | - | 260,245 |
| Oct 1, 2025 | 587.55 | 590.35 | 576.15 | 578.40 | 578.40 | -1.53% | 222,081 |
| Sep 30, 2025 | 595.10 | 600.85 | 582.00 | 587.40 | 587.40 | -1.60% | 188,009 |
| Sep 29, 2025 | 599.10 | 624.60 | 587.00 | 596.95 | 596.95 | 1.76% | 413,435 |
| Sep 26, 2025 | 589.30 | 593.00 | 581.50 | 586.60 | 586.60 | -0.95% | 98,826 |
| Sep 25, 2025 | 582.10 | 597.10 | 582.10 | 592.25 | 592.25 | 1.67% | 135,606 |
| Sep 24, 2025 | 586.70 | 590.00 | 573.00 | 582.55 | 582.55 | -0.90% | 249,772 |
| Sep 23, 2025 | 594.20 | 600.15 | 581.35 | 587.85 | 587.85 | -1.66% | 179,684 |
| Sep 22, 2025 | 599.95 | 604.35 | 596.05 | 597.80 | 597.80 | -0.33% | 132,056 |
| Sep 19, 2025 | 600.00 | 603.95 | 595.95 | 599.75 | 599.75 | -0.14% | 151,303 |
| Sep 18, 2025 | 609.00 | 610.80 | 598.30 | 600.60 | 600.60 | -0.95% | 109,955 |
| Sep 17, 2025 | 602.70 | 609.40 | 595.85 | 606.35 | 606.35 | 1.42% | 133,855 |
| Sep 16, 2025 | 599.70 | 604.80 | 595.00 | 597.85 | 597.85 | 0.26% | 127,502 |
| Sep 15, 2025 | 598.95 | 604.55 | 593.65 | 596.30 | 596.30 | -0.43% | 88,225 |
| Sep 12, 2025 | 605.70 | 609.60 | 597.25 | 598.85 | 598.85 | -0.41% | 113,408 |
| Sep 11, 2025 | 606.00 | 617.50 | 592.60 | 601.30 | 601.30 | 0.09% | 203,950 |
| Sep 10, 2025 | 609.10 | 616.95 | 597.50 | 600.75 | 600.75 | -1.37% | 209,213 |
| Sep 9, 2025 | 597.05 | 614.80 | 595.05 | 609.10 | 609.10 | 1.50% | 251,975 |
| Sep 8, 2025 | 579.00 | 608.00 | 578.55 | 600.10 | 600.10 | 3.36% | 299,906 |
| Sep 5, 2025 | 586.00 | 586.00 | 576.45 | 580.60 | 580.60 | -0.42% | 102,721 |
| Sep 4, 2025 | 579.70 | 587.90 | 574.75 | 583.05 | 583.05 | 1.99% | 159,085 |
| Sep 3, 2025 | 581.00 | 583.05 | 570.00 | 571.65 | 571.65 | -1.58% | 183,975 |
| Sep 2, 2025 | 580.00 | 588.35 | 576.20 | 580.80 | 580.80 | 0.41% | 293,046 |
| Sep 1, 2025 | 578.55 | 589.00 | 574.50 | 578.40 | 578.40 | -0.58% | 184,409 |
| Aug 29, 2025 | 567.00 | 585.00 | 563.00 | 581.75 | 581.75 | 3.13% | 199,661 |
| Aug 28, 2025 | 574.00 | 576.90 | 560.80 | 564.10 | 564.10 | -1.07% | 192,699 |
| Aug 26, 2025 | 581.00 | 585.40 | 564.10 | 570.20 | 570.20 | -2.75% | 260,396 |
| Aug 25, 2025 | 582.00 | 596.55 | 576.00 | 586.30 | 586.30 | 0.81% | 249,521 |
| Aug 22, 2025 | 589.70 | 593.55 | 580.90 | 581.60 | 581.60 | -1.30% | 205,822 |
| Aug 21, 2025 | 590.55 | 599.20 | 585.35 | 589.25 | 589.25 | -0.15% | 124,299 |
| Aug 20, 2025 | 589.60 | 597.05 | 585.35 | 590.15 | 590.15 | 0.20% | 93,091 |
| Aug 19, 2025 | 592.20 | 593.45 | 580.75 | 588.95 | 588.95 | -0.55% | 141,190 |
| Aug 18, 2025 | 600.00 | 603.00 | 587.25 | 592.20 | 592.20 | 0.71% | 177,546 |
| Aug 14, 2025 | 590.00 | 592.00 | 585.50 | 588.05 | 588.05 | 0.32% | 161,978 |
| Aug 13, 2025 | 587.80 | 591.05 | 577.15 | 586.15 | 586.15 | 0.09% | 228,301 |
| Aug 12, 2025 | 587.45 | 597.50 | 582.25 | 585.60 | 585.60 | 0.28% | 90,817 |
| Aug 11, 2025 | 589.10 | 602.05 | 580.65 | 583.95 | 583.95 | -0.68% | 213,555 |
| Aug 8, 2025 | 587.75 | 601.50 | 582.05 | 587.95 | 587.95 | 0.64% | 217,358 |
| Aug 7, 2025 | 588.00 | 613.10 | 576.25 | 584.20 | 584.20 | -1.18% | 246,327 |
| Aug 6, 2025 | 594.90 | 615.50 | 585.00 | 591.20 | 591.20 | -0.22% | 539,213 |
| Aug 5, 2025 | 570.50 | 601.00 | 565.60 | 592.50 | 592.50 | 3.00% | 257,078 |
| Aug 4, 2025 | 580.55 | 583.45 | 570.35 | 575.25 | 571.25 | -1.20% | 148,881 |
| Aug 1, 2025 | 582.00 | 589.75 | 564.25 | 582.25 | 578.20 | -1.09% | 297,030 |