Tips Films Limited (NSE:TIPSFILMS)
India
· Delayed Price · Currency is INR 378.05
-0.85 (-0.22%)
Apr 29, 2026, 2:34 PM IST
Tips Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.50 | 391.90 | 373.45 | 378.90 | 378.90 | -2.93% | 5,361 |
| Apr 27, 2026 | 385.35 | 395.00 | 381.25 | 390.35 | 390.35 | 1.51% | 8,998 |
| Apr 24, 2026 | 387.95 | 398.90 | 378.25 | 384.55 | 384.55 | -0.25% | 14,510 |
| Apr 23, 2026 | 381.10 | 404.95 | 371.60 | 385.50 | 385.50 | 1.15% | 13,146 |
| Apr 22, 2026 | 381.85 | 388.95 | 372.25 | 381.10 | 381.10 | -1.10% | 4,060 |
| Apr 21, 2026 | 384.85 | 392.30 | 375.05 | 385.35 | 385.35 | 0.63% | 1,915 |
| Apr 20, 2026 | 369.35 | 390.00 | 368.10 | 382.95 | 382.95 | 4.95% | 4,107 |
| Apr 17, 2026 | 373.45 | 373.45 | 360.90 | 364.90 | 364.90 | -0.37% | 3,427 |
| Apr 16, 2026 | 379.95 | 379.95 | 361.65 | 366.25 | 366.25 | -0.83% | 5,358 |
| Apr 15, 2026 | 352.85 | 374.80 | 349.60 | 369.30 | 369.30 | 6.61% | 2,688 |
| Apr 13, 2026 | 341.00 | 351.00 | 332.50 | 346.40 | 346.40 | 1.58% | 2,353 |
| Apr 10, 2026 | 329.85 | 345.00 | 324.60 | 341.00 | 341.00 | 5.31% | 5,496 |
| Apr 9, 2026 | 323.25 | 325.70 | 321.10 | 323.80 | 323.80 | -0.23% | 674 |
| Apr 8, 2026 | 325.00 | 332.30 | 320.05 | 324.55 | 324.55 | 1.45% | 10,147 |
| Apr 7, 2026 | 303.30 | 325.00 | 297.80 | 319.90 | 319.90 | 5.47% | 7,795 |
| Apr 6, 2026 | 292.20 | 307.00 | 292.20 | 303.30 | 303.30 | 3.80% | 10,015 |
| Apr 2, 2026 | 290.05 | 294.25 | 288.15 | 292.20 | 292.20 | -0.26% | 2,643 |
| Apr 1, 2026 | 301.00 | 302.00 | 291.20 | 292.95 | 292.95 | 4.09% | 3,322 |
| Mar 30, 2026 | 300.00 | 304.00 | 277.20 | 281.45 | 281.45 | -7.58% | 7,980 |
| Mar 27, 2026 | 288.00 | 310.00 | 276.75 | 304.55 | 304.55 | 5.22% | 29,865 |
| Mar 25, 2026 | 299.00 | 315.10 | 281.85 | 289.45 | 289.45 | 2.12% | 34,056 |
| Mar 24, 2026 | 298.40 | 308.00 | 280.00 | 283.45 | 283.45 | -0.23% | 6,657 |
| Mar 23, 2026 | 314.00 | 314.00 | 280.45 | 284.10 | 284.10 | -9.15% | 5,413 |
| Mar 20, 2026 | 320.00 | 324.10 | 310.80 | 312.70 | 312.70 | -1.88% | 1,416 |
| Mar 19, 2026 | 315.80 | 327.00 | 311.80 | 318.70 | 318.70 | - | 2,975 |
| Mar 18, 2026 | 319.40 | 323.60 | 309.00 | 318.70 | 318.70 | 0.31% | 7,596 |
| Mar 17, 2026 | 326.80 | 335.00 | 315.50 | 317.70 | 317.70 | -2.11% | 7,208 |
| Mar 16, 2026 | 332.55 | 339.00 | 315.30 | 324.55 | 324.55 | -2.39% | 12,379 |
| Mar 13, 2026 | 336.00 | 340.00 | 330.00 | 332.50 | 332.50 | -1.74% | 7,843 |
| Mar 12, 2026 | 337.75 | 340.00 | 333.10 | 338.40 | 338.40 | 0.19% | 8,872 |
| Mar 11, 2026 | 339.90 | 342.75 | 335.35 | 337.75 | 337.75 | -0.12% | 4,418 |
| Mar 10, 2026 | 340.60 | 351.85 | 333.00 | 338.15 | 338.15 | -0.21% | 6,785 |
| Mar 9, 2026 | 349.00 | 349.00 | 335.50 | 338.85 | 338.85 | -2.64% | 723 |
| 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 |