Tips Music Limited (NSE:TIPSMUSIC)
India
· Delayed Price · Currency is INR 653.10
-5.75 (-0.87%)
Apr 29, 2026, 3:30 PM IST
Tips Music Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 659.60 | 664.95 | 653.00 | 653.20 | - | -0.86% | 103,392 |
| 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 |
| 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 |
| Jan 13, 2026 | 522.20 | 522.20 | 505.15 | 508.60 | 503.93 | -1.75% | 93,554 |
| Jan 12, 2026 | 520.00 | 524.80 | 507.00 | 517.65 | 512.90 | -1.74% | 127,421 |
| Jan 9, 2026 | 515.50 | 539.40 | 503.80 | 526.80 | 521.97 | 1.70% | 313,101 |
| Jan 8, 2026 | 529.10 | 529.70 | 515.10 | 518.00 | 513.25 | -2.10% | 67,553 |
| Jan 7, 2026 | 537.10 | 537.10 | 527.00 | 529.10 | 524.25 | -1.07% | 48,880 |
| Jan 6, 2026 | 555.00 | 555.00 | 531.05 | 534.80 | 529.89 | -1.95% | 79,427 |
| Jan 5, 2026 | 549.95 | 555.95 | 543.25 | 545.45 | 540.45 | -1.12% | 61,120 |
| Jan 2, 2026 | 543.65 | 555.00 | 539.05 | 551.65 | 546.59 | 1.31% | 91,921 |
| Jan 1, 2026 | 557.80 | 558.75 | 539.00 | 544.50 | 539.51 | -1.40% | 64,309 |
| Dec 31, 2025 | 533.35 | 555.90 | 533.25 | 552.25 | 547.18 | 2.97% | 111,105 |
| Dec 30, 2025 | 530.00 | 539.10 | 527.30 | 536.30 | 531.38 | 0.94% | 87,248 |
| Dec 29, 2025 | 523.25 | 534.65 | 520.40 | 531.30 | 526.43 | 0.55% | 202,156 |
| Dec 26, 2025 | 529.75 | 530.50 | 520.65 | 528.40 | 523.55 | 0.58% | 137,935 |
| Dec 24, 2025 | 533.95 | 533.95 | 522.00 | 525.35 | 520.53 | -0.33% | 128,200 |
| Dec 23, 2025 | 539.00 | 539.25 | 523.85 | 527.10 | 522.26 | -2.06% | 154,535 |
| Dec 22, 2025 | 540.60 | 542.90 | 526.00 | 538.20 | 533.26 | -0.37% | 212,459 |
| Dec 19, 2025 | 532.75 | 551.20 | 531.85 | 540.20 | 535.24 | 1.30% | 134,656 |
| Dec 18, 2025 | 549.30 | 549.35 | 523.30 | 533.25 | 528.36 | -2.85% | 198,187 |
| Dec 17, 2025 | 555.00 | 559.85 | 544.05 | 548.90 | 543.86 | -0.79% | 110,746 |
| Dec 16, 2025 | 540.00 | 558.95 | 540.00 | 553.25 | 548.17 | 1.63% | 188,304 |
| Dec 15, 2025 | 535.55 | 550.00 | 535.55 | 544.35 | 539.36 | -0.23% | 260,218 |
| Dec 12, 2025 | 543.00 | 550.00 | 538.80 | 545.60 | 540.59 | -0.06% | 232,506 |
| Dec 11, 2025 | 543.60 | 550.50 | 532.10 | 545.95 | 540.94 | -0.16% | 215,864 |
| Dec 10, 2025 | 528.75 | 549.00 | 527.85 | 546.85 | 541.83 | 2.39% | 344,220 |
| Dec 9, 2025 | 513.60 | 542.50 | 505.60 | 534.10 | 529.20 | 3.27% | 171,820 |
| Dec 8, 2025 | 523.95 | 524.75 | 505.10 | 517.20 | 512.46 | -1.62% | 251,039 |
| Dec 5, 2025 | 540.35 | 540.35 | 517.65 | 525.70 | 520.88 | -3.41% | 356,209 |
| Dec 4, 2025 | 561.00 | 561.00 | 538.25 | 544.25 | 539.26 | -2.67% | 188,633 |
| Dec 3, 2025 | 563.60 | 566.45 | 547.70 | 559.20 | 554.07 | -1.28% | 174,179 |
| Dec 2, 2025 | 564.70 | 590.70 | 543.75 | 566.45 | 561.25 | 0.31% | 382,124 |