Tips Music Limited (NSE:TIPSMUSIC)
India · Delayed Price · Currency is INR 649.50
+6.30 (0.98%)
May 8, 2026, 3:30 PM IST
Tips Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 645.00 | 654.95 | 640.80 | 649.50 | - | 0.98% | 267,919 |
| May 7, 2026 | 658.10 | 669.80 | 638.90 | 643.20 | 643.20 | -1.46% | 494,532 |
| May 6, 2026 | 646.20 | 659.00 | 638.85 | 652.70 | 652.70 | 1.09% | 167,403 |
| May 5, 2026 | 650.00 | 654.65 | 631.55 | 645.65 | 645.65 | 0.02% | 263,224 |
| May 4, 2026 | 649.70 | 659.05 | 633.75 | 645.50 | 645.50 | -0.65% | 335,340 |
| Apr 30, 2026 | 649.00 | 662.00 | 642.45 | 649.70 | 649.70 | -0.52% | 170,288 |
| Apr 29, 2026 | 659.60 | 664.95 | 650.00 | 653.10 | 653.10 | -0.87% | 187,865 |
| Apr 28, 2026 | 682.00 | 682.00 | 652.10 | 658.85 | 658.85 | -3.22% | 449,356 |
| Apr 27, 2026 | 670.00 | 688.15 | 661.55 | 680.75 | 680.75 | 2.35% | 918,051 |
| Apr 24, 2026 | 656.25 | 692.10 | 652.80 | 665.15 | 665.15 | 2.69% | 6,797,325 |
| Apr 23, 2026 | 599.90 | 660.00 | 593.75 | 647.70 | 647.70 | 8.02% | 5,729,284 |
| Apr 22, 2026 | 601.00 | 609.45 | 592.60 | 599.60 | 599.60 | -0.15% | 215,718 |
| Apr 21, 2026 | 567.25 | 604.00 | 567.25 | 600.50 | 600.50 | 4.59% | 222,273 |
| Apr 20, 2026 | 586.00 | 589.00 | 570.50 | 574.15 | 574.15 | -1.95% | 70,601 |
| Apr 17, 2026 | 573.80 | 590.00 | 559.50 | 585.55 | 585.55 | 1.92% | 289,461 |
| Apr 16, 2026 | 557.00 | 578.70 | 557.00 | 574.50 | 574.50 | 4.20% | 137,853 |
| Apr 15, 2026 | 546.90 | 555.50 | 540.45 | 551.35 | 551.35 | 2.52% | 105,581 |
| Apr 13, 2026 | 525.00 | 546.95 | 521.05 | 537.80 | 537.80 | -0.31% | 95,271 |
| Apr 10, 2026 | 543.70 | 544.55 | 536.45 | 539.45 | 539.45 | 0.25% | 41,837 |
| Apr 9, 2026 | 553.95 | 553.95 | 536.00 | 538.10 | 538.10 | -2.51% | 58,970 |
| Apr 8, 2026 | 549.35 | 558.80 | 542.00 | 551.95 | 551.95 | 1.93% | 181,686 |
| Apr 7, 2026 | 519.20 | 544.90 | 517.65 | 541.50 | 541.50 | 3.36% | 107,755 |
| Apr 6, 2026 | 533.00 | 533.00 | 518.05 | 523.90 | 523.90 | -0.87% | 54,653 |
| Apr 2, 2026 | 509.00 | 530.50 | 504.30 | 528.50 | 528.50 | 2.70% | 209,433 |
| Apr 1, 2026 | 500.00 | 518.50 | 500.00 | 514.60 | 514.60 | 4.23% | 135,645 |
| Mar 30, 2026 | 494.00 | 502.90 | 481.15 | 493.70 | 493.70 | -1.35% | 216,139 |
| 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 |