Tips Films Limited (NSE:TIPSFILMS)
India
· Delayed Price · Currency is INR 338.85
-9.20 (-2.64%)
Mar 9, 2026, 3:29 PM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 352.80 | 352.95 | 345.00 | 348.05 | 348.05 | -0.84% | 3,536 |
| Mar 5, 2026 | 348.50 | 358.30 | 348.45 | 351.00 | 351.00 | 1.25% | 3,646 |
| Mar 4, 2026 | 354.65 | 354.65 | 341.00 | 346.65 | 346.65 | -1.74% | 2,243 |
| Mar 2, 2026 | 358.50 | 368.90 | 351.10 | 352.80 | 352.80 | -2.30% | 1,979 |
| Feb 27, 2026 | 361.80 | 374.45 | 358.70 | 361.10 | 361.10 | 0.32% | 3,240 |
| Feb 26, 2026 | 362.00 | 370.00 | 350.00 | 359.95 | 359.95 | -1.00% | 3,229 |
| Feb 25, 2026 | 388.40 | 392.00 | 357.55 | 363.60 | 363.60 | -7.24% | 6,331 |
| Feb 24, 2026 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.48% | 1,020 |
| Feb 23, 2026 | 382.40 | 409.00 | 382.40 | 397.90 | 397.90 | 4.60% | 2,886 |
| Feb 20, 2026 | 380.00 | 381.40 | 379.50 | 380.40 | 380.40 | -0.63% | 691 |
| Feb 19, 2026 | 371.90 | 384.60 | 371.90 | 382.80 | 382.80 | 1.38% | 1,507 |
| Feb 18, 2026 | 373.70 | 387.90 | 371.00 | 377.60 | 377.60 | 1.59% | 1,533 |
| Feb 17, 2026 | 384.15 | 384.15 | 370.65 | 371.70 | 371.70 | -3.24% | 376 |
| Feb 16, 2026 | 382.90 | 385.00 | 365.20 | 384.15 | 384.15 | 0.85% | 587 |
| Feb 13, 2026 | 386.50 | 386.50 | 378.00 | 380.90 | 380.90 | -0.94% | 416 |
| Feb 12, 2026 | 388.05 | 398.00 | 378.30 | 384.50 | 384.50 | -1.17% | 1,864 |
| Feb 11, 2026 | 385.50 | 394.95 | 385.50 | 389.05 | 389.05 | -1.17% | 405 |
| Feb 10, 2026 | 391.60 | 401.00 | 390.00 | 393.65 | 393.65 | 0.27% | 1,391 |
| Feb 9, 2026 | 391.85 | 405.00 | 391.00 | 392.60 | 392.60 | 0.71% | 1,590 |
| Feb 6, 2026 | 370.25 | 394.00 | 370.25 | 389.85 | 389.85 | 4.38% | 3,642 |
| Feb 5, 2026 | 369.95 | 408.00 | 361.00 | 373.50 | 373.50 | 0.05% | 6,244 |
| Feb 4, 2026 | 370.95 | 377.00 | 351.35 | 373.30 | 373.30 | 0.42% | 3,699 |
| Feb 3, 2026 | 340.45 | 378.00 | 330.80 | 371.75 | 371.75 | 9.74% | 11,778 |
| Feb 2, 2026 | 351.85 | 351.85 | 333.00 | 338.75 | 338.75 | -1.98% | 1,954 |
| Feb 1, 2026 | 352.65 | 354.80 | 344.05 | 345.60 | 345.60 | -1.79% | 3,695 |
| Jan 30, 2026 | 360.00 | 360.00 | 349.70 | 351.90 | 351.90 | -2.48% | 2,568 |
| Jan 29, 2026 | 369.45 | 369.45 | 360.10 | 360.85 | 360.85 | -1.26% | 1,848 |
| Jan 28, 2026 | 385.05 | 390.00 | 358.35 | 365.45 | 365.45 | -4.66% | 10,325 |
| Jan 27, 2026 | 408.00 | 408.00 | 372.35 | 383.30 | 383.30 | -2.51% | 6,217 |
| Jan 23, 2026 | 400.80 | 409.95 | 388.00 | 393.15 | 393.15 | -3.07% | 1,902 |
| Jan 22, 2026 | 394.50 | 409.00 | 392.35 | 405.60 | 405.60 | 2.83% | 3,575 |
| Jan 21, 2026 | 401.95 | 407.15 | 385.65 | 394.45 | 394.45 | -0.92% | 1,383 |
| Jan 20, 2026 | 412.00 | 418.00 | 395.05 | 398.10 | 398.10 | -0.20% | 7,656 |
| Jan 19, 2026 | 410.00 | 410.00 | 395.15 | 398.90 | 398.90 | -0.11% | 1,502 |
| Jan 16, 2026 | 410.85 | 413.45 | 395.00 | 399.35 | 399.35 | -3.12% | 7,232 |
| Jan 14, 2026 | 409.35 | 414.50 | 406.60 | 412.20 | 412.20 | 1.33% | 628 |
| Jan 13, 2026 | 418.40 | 418.40 | 401.35 | 406.80 | 406.80 | 0.57% | 2,259 |
| Jan 12, 2026 | 415.10 | 415.10 | 400.00 | 404.50 | 404.50 | -2.25% | 2,091 |
| Jan 9, 2026 | 415.95 | 427.95 | 412.05 | 413.80 | 413.80 | -0.45% | 1,957 |
| Jan 8, 2026 | 420.55 | 448.00 | 415.00 | 415.65 | 415.65 | 0.81% | 13,355 |
| Jan 7, 2026 | 413.00 | 419.60 | 410.00 | 412.30 | 412.30 | -1.45% | 940 |
| Jan 6, 2026 | 424.25 | 424.70 | 416.35 | 418.35 | 418.35 | -1.02% | 509 |
| Jan 5, 2026 | 432.00 | 432.00 | 421.00 | 422.65 | 422.65 | -2.02% | 829 |
| Jan 2, 2026 | 424.45 | 436.20 | 424.45 | 431.35 | 431.35 | 0.71% | 1,490 |
| Jan 1, 2026 | 423.95 | 436.15 | 423.95 | 428.30 | 428.30 | 1.41% | 1,935 |
| Dec 31, 2025 | 416.90 | 432.80 | 416.90 | 422.35 | 422.35 | 1.84% | 3,728 |
| Dec 30, 2025 | 419.65 | 429.00 | 413.35 | 414.70 | 414.70 | -0.85% | 1,328 |
| Dec 29, 2025 | 422.00 | 431.00 | 413.45 | 418.25 | 418.25 | 0.50% | 3,743 |
| Dec 26, 2025 | 434.40 | 434.55 | 411.35 | 416.15 | 416.15 | -3.74% | 3,298 |
| Dec 24, 2025 | 445.40 | 448.90 | 428.35 | 432.30 | 432.30 | -2.44% | 3,600 |
| Dec 23, 2025 | 440.10 | 456.95 | 437.00 | 443.10 | 443.10 | 0.73% | 12,784 |
| Dec 22, 2025 | 439.70 | 444.00 | 431.80 | 439.90 | 439.90 | -1.21% | 15,075 |
| Dec 19, 2025 | 430.00 | 467.10 | 421.35 | 445.30 | 445.30 | 9.52% | 308,137 |
| Dec 18, 2025 | 408.80 | 411.90 | 398.00 | 406.60 | 406.60 | -1.44% | 5,681 |
| Dec 17, 2025 | 425.05 | 426.60 | 410.00 | 412.55 | 412.55 | -3.37% | 2,497 |
| Dec 16, 2025 | 425.30 | 440.00 | 419.85 | 426.95 | 426.95 | 0.91% | 5,488 |
| Dec 15, 2025 | 409.50 | 429.05 | 404.05 | 423.10 | 423.10 | 3.87% | 4,809 |
| Dec 12, 2025 | 420.10 | 420.10 | 401.50 | 407.35 | 407.35 | -2.54% | 6,028 |
| Dec 11, 2025 | 418.75 | 447.85 | 406.05 | 417.95 | 417.95 | -2.79% | 54,471 |
| Dec 10, 2025 | 378.00 | 451.25 | 375.25 | 429.95 | 429.95 | 14.33% | 194,747 |
| Dec 9, 2025 | 381.60 | 381.60 | 370.00 | 376.05 | 376.05 | -1.45% | 6,284 |
| Dec 8, 2025 | 401.10 | 406.90 | 371.80 | 381.60 | 381.60 | -5.73% | 4,432 |
| Dec 5, 2025 | 404.00 | 408.95 | 396.15 | 404.80 | 404.80 | 0.70% | 2,934 |
| Dec 4, 2025 | 409.50 | 409.70 | 393.05 | 402.00 | 402.00 | -2.77% | 8,662 |
| Dec 3, 2025 | 455.00 | 464.40 | 405.10 | 413.45 | 413.45 | -5.71% | 87,670 |
| Dec 2, 2025 | 367.40 | 438.50 | 366.90 | 438.50 | 438.50 | 19.99% | 41,706 |
| Dec 1, 2025 | 366.00 | 370.00 | 363.60 | 365.45 | 365.45 | -0.98% | 786 |
| Nov 28, 2025 | 371.20 | 375.00 | 364.00 | 369.05 | 369.05 | -0.07% | 1,267 |
| Nov 27, 2025 | 388.70 | 388.70 | 364.00 | 369.30 | 369.30 | -4.50% | 10,927 |
| Nov 26, 2025 | 381.40 | 396.95 | 380.10 | 386.70 | 386.70 | 1.39% | 2,171 |
| Nov 25, 2025 | 383.70 | 389.05 | 377.10 | 381.40 | 381.40 | -0.08% | 1,434 |
| Nov 24, 2025 | 398.05 | 398.05 | 379.00 | 381.70 | 381.70 | -3.76% | 1,167 |
| Nov 21, 2025 | 396.75 | 399.20 | 395.05 | 396.60 | 396.60 | -0.13% | 686 |
| Nov 20, 2025 | 405.25 | 407.05 | 392.00 | 397.10 | 397.10 | -2.31% | 4,410 |
| Nov 19, 2025 | 414.75 | 418.00 | 405.10 | 406.50 | 406.50 | -1.48% | 1,525 |
| Nov 18, 2025 | 427.70 | 427.80 | 405.40 | 412.60 | 412.60 | -3.05% | 3,044 |
| Nov 17, 2025 | 425.10 | 430.00 | 424.95 | 425.60 | 425.60 | 0.65% | 1,130 |
| Nov 14, 2025 | 421.20 | 437.05 | 419.30 | 422.85 | 422.85 | 0.39% | 2,716 |
| Nov 13, 2025 | 417.65 | 424.00 | 415.10 | 421.20 | 421.20 | 1.26% | 2,855 |
| Nov 12, 2025 | 418.80 | 419.95 | 412.80 | 415.95 | 415.95 | -0.16% | 3,892 |
| Nov 11, 2025 | 427.50 | 433.00 | 412.00 | 416.60 | 416.60 | -3.28% | 2,676 |
| Nov 10, 2025 | 441.00 | 441.00 | 430.00 | 430.75 | 430.75 | -3.86% | 2,291 |
| Nov 7, 2025 | 429.20 | 479.25 | 405.00 | 448.05 | 448.05 | 4.38% | 15,583 |
| Nov 6, 2025 | 437.80 | 437.80 | 422.40 | 429.25 | 429.25 | -0.49% | 3,262 |
| Nov 4, 2025 | 438.80 | 441.00 | 426.00 | 431.35 | 431.35 | -1.18% | 3,462 |
| Nov 3, 2025 | 435.80 | 442.00 | 429.60 | 436.50 | 436.50 | 0.68% | 815 |
| Oct 31, 2025 | 435.50 | 445.00 | 429.30 | 433.55 | 433.55 | 0.08% | 1,496 |
| Oct 30, 2025 | 437.30 | 445.00 | 425.90 | 433.20 | 433.20 | -0.41% | 884 |
| Oct 29, 2025 | 440.00 | 443.10 | 431.80 | 435.00 | 435.00 | -1.30% | 1,043 |
| Oct 28, 2025 | 427.70 | 465.00 | 427.70 | 440.75 | 440.75 | 3.60% | 8,999 |
| Oct 27, 2025 | 426.20 | 438.00 | 421.35 | 425.45 | 425.45 | -0.95% | 1,856 |
| Oct 24, 2025 | 435.65 | 435.90 | 426.00 | 429.55 | 429.55 | -1.07% | 851 |
| Oct 23, 2025 | 440.00 | 441.95 | 431.00 | 434.20 | 434.20 | -1.42% | 1,599 |
| Oct 21, 2025 | 433.00 | 445.80 | 432.95 | 440.45 | 440.45 | 3.01% | 1,688 |
| Oct 20, 2025 | 435.00 | 446.80 | 424.20 | 427.60 | 427.60 | -1.69% | 3,239 |
| Oct 17, 2025 | 438.75 | 443.95 | 419.60 | 434.95 | 434.95 | -0.69% | 2,679 |
| Oct 16, 2025 | 447.45 | 457.10 | 432.60 | 437.95 | 437.95 | -2.12% | 2,842 |
| Oct 15, 2025 | 427.50 | 465.00 | 426.60 | 447.45 | 447.45 | 5.22% | 9,055 |
| Oct 14, 2025 | 425.30 | 438.30 | 424.30 | 425.25 | 425.25 | -0.37% | 2,136 |
| Oct 13, 2025 | 425.80 | 442.70 | 419.90 | 426.85 | 426.85 | 0.73% | 1,582 |