Tips Music Limited (NSE:TIPSMUSIC)
India · Delayed Price · Currency is INR 500.45
-12.55 (-2.45%)
At close: Mar 27, 2026
Tips Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 507.05 | 513.50 | 495.30 | 500.45 | 500.45 | -2.45% | 182,707 |
| Mar 25, 2026 | 518.00 | 536.85 | 504.80 | 513.00 | 513.00 | -0.48% | 220,731 |
| Mar 24, 2026 | 505.95 | 527.80 | 490.00 | 515.45 | 515.45 | 4.60% | 231,338 |
| Mar 23, 2026 | 505.00 | 506.10 | 491.00 | 492.80 | 492.80 | -4.41% | 142,283 |
| Mar 20, 2026 | 515.75 | 522.45 | 509.55 | 515.55 | 515.55 | 0.62% | 63,367 |
| Mar 19, 2026 | 519.90 | 522.30 | 505.00 | 512.35 | 512.35 | -3.14% | 78,934 |
| Mar 18, 2026 | 510.00 | 531.95 | 510.00 | 528.95 | 528.95 | 3.53% | 125,669 |
| Mar 17, 2026 | 510.00 | 517.10 | 505.80 | 510.90 | 510.90 | 0.72% | 91,397 |
| Mar 16, 2026 | 487.00 | 511.10 | 486.30 | 507.25 | 507.25 | 3.33% | 216,577 |
| Mar 13, 2026 | 498.50 | 505.50 | 485.20 | 490.90 | 490.90 | -2.66% | 108,596 |
| Mar 12, 2026 | 512.00 | 513.25 | 496.75 | 504.30 | 504.30 | -2.28% | 114,841 |
| Mar 11, 2026 | 510.00 | 522.15 | 508.00 | 516.05 | 516.05 | 0.58% | 97,146 |
| Mar 10, 2026 | 507.00 | 516.10 | 502.00 | 513.05 | 513.05 | 2.74% | 90,298 |
| Mar 9, 2026 | 502.00 | 504.90 | 491.35 | 499.35 | 499.35 | -2.16% | 201,716 |
| Mar 6, 2026 | 516.55 | 517.20 | 505.50 | 510.35 | 510.35 | -0.73% | 86,637 |
| Mar 5, 2026 | 515.25 | 526.30 | 504.40 | 514.10 | 514.10 | 0.28% | 94,938 |
| Mar 4, 2026 | 530.00 | 533.95 | 500.10 | 512.65 | 512.65 | -4.13% | 257,244 |
| Mar 2, 2026 | 520.00 | 554.90 | 520.00 | 534.75 | 534.75 | -0.92% | 141,992 |
| Feb 27, 2026 | 541.95 | 546.90 | 535.05 | 539.70 | 539.70 | 0.04% | 58,083 |
| Feb 26, 2026 | 558.80 | 564.90 | 532.35 | 539.50 | 539.50 | -2.98% | 89,786 |
| Feb 25, 2026 | 562.70 | 564.50 | 550.80 | 556.05 | 556.05 | -0.90% | 37,884 |
| Feb 24, 2026 | 559.95 | 569.05 | 553.30 | 561.10 | 561.10 | -0.33% | 83,128 |
| Feb 23, 2026 | 556.00 | 566.00 | 543.55 | 562.95 | 562.95 | 1.62% | 102,111 |
| Feb 20, 2026 | 539.45 | 556.90 | 535.90 | 554.00 | 554.00 | 2.70% | 111,720 |
| Feb 19, 2026 | 551.00 | 553.70 | 537.40 | 539.45 | 539.45 | -2.35% | 83,077 |
| Feb 18, 2026 | 565.40 | 565.55 | 550.10 | 552.45 | 552.45 | -2.20% | 72,672 |
| Feb 17, 2026 | 590.00 | 595.00 | 562.00 | 564.85 | 564.85 | -0.85% | 130,348 |
| Feb 16, 2026 | 576.50 | 577.85 | 557.65 | 569.70 | 569.70 | -1.18% | 122,819 |
| Feb 13, 2026 | 564.00 | 581.45 | 553.30 | 576.50 | 576.50 | 1.92% | 185,844 |
| Feb 12, 2026 | 575.80 | 587.00 | 560.35 | 565.65 | 565.65 | -1.76% | 404,774 |
| Feb 11, 2026 | 574.50 | 580.65 | 571.05 | 575.80 | 575.80 | 0.31% | 60,574 |
| Feb 10, 2026 | 574.90 | 582.05 | 565.60 | 574.00 | 574.00 | 0.45% | 124,149 |
| Feb 9, 2026 | 561.95 | 585.85 | 558.85 | 571.45 | 571.45 | 2.33% | 235,684 |
| Feb 6, 2026 | 556.00 | 562.45 | 550.35 | 558.45 | 558.45 | 0.06% | 82,428 |
| Feb 5, 2026 | 549.30 | 563.00 | 544.70 | 558.10 | 558.10 | 1.60% | 167,420 |
| Feb 4, 2026 | 536.80 | 554.05 | 532.45 | 549.30 | 549.30 | 2.33% | 90,059 |
| Feb 3, 2026 | 567.55 | 567.55 | 531.60 | 536.80 | 536.80 | 0.01% | 131,046 |
| Feb 2, 2026 | 520.00 | 539.00 | 520.00 | 536.75 | 536.75 | 2.46% | 95,314 |
| Feb 1, 2026 | 542.00 | 542.70 | 519.05 | 523.85 | 523.85 | -3.68% | 100,388 |
| Jan 30, 2026 | 529.00 | 547.05 | 523.45 | 543.85 | 543.85 | 2.51% | 170,597 |
| Jan 29, 2026 | 547.00 | 548.05 | 526.95 | 530.55 | 530.55 | -3.40% | 187,910 |
| Jan 28, 2026 | 531.65 | 557.00 | 531.65 | 549.25 | 549.25 | 3.57% | 429,175 |
| Jan 27, 2026 | 523.00 | 537.75 | 516.85 | 530.30 | 530.30 | 1.07% | 292,324 |
| Jan 23, 2026 | 544.30 | 544.30 | 516.30 | 524.70 | 524.70 | -3.73% | 304,088 |
| 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 |