Tips Films Limited TIPSFILMS
NSE · India · Consumer Services
INR 313.55-4.70 (-1.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 315.40 | -0.90% | INR 318.25 | INR 319.90 | INR 311.00 | 2.86K |
| 2026-09-30 | INR 318.25 | -6.27% | INR 348.95 | INR 348.95 | INR 306.35 | 24.58K |
| 2026-09-29 | INR 339.55 | +2.34% | INR 345.00 | INR 369.40 | INR 335.10 | 38.12K |
| 2026-09-28 | INR 331.80 | -2.83% | INR 346.00 | INR 375.00 | INR 326.60 | 26.67K |
| 2026-09-25 | INR 341.45 | +9.61% | INR 312.00 | INR 344.00 | INR 311.05 | 24.78K |
| 2026-09-24 | INR 311.50 | -1.03% | INR 320.50 | INR 320.50 | INR 310.05 | 1.40K |
| 2026-09-23 | INR 314.75 | -0.51% | INR 327.00 | INR 327.00 | INR 313.00 | 2.16K |
| 2026-09-22 | INR 316.35 | -1.36% | INR 317.00 | INR 328.45 | INR 314.25 | 2.58K |
| 2026-09-21 | INR 320.70 | +0.11% | INR 316.50 | INR 331.20 | INR 316.50 | 1.62K |
| 2026-09-18 | INR 320.35 | +0.58% | INR 333.95 | INR 334.00 | INR 318.10 | 1.59K |
| 2026-09-17 | INR 318.50 | +1.05% | INR 311.00 | INR 319.10 | INR 311.00 | 950 |
| 2026-09-16 | INR 315.20 | -1.31% | INR 320.00 | INR 320.00 | INR 312.35 | 1.62K |
| 2026-09-15 | INR 319.40 | -2.47% | INR 332.40 | INR 332.40 | INR 317.00 | 3.35K |
| 2026-09-11 | INR 327.50 | +0.03% | INR 322.10 | INR 329.40 | INR 322.10 | 501 |
| 2026-09-10 | INR 327.40 | +0.23% | INR 329.85 | INR 331.95 | INR 326.00 | 1.39K |
| 2026-09-09 | INR 326.65 | -1.34% | INR 336.00 | INR 337.45 | INR 326.00 | 3.25K |
| 2026-09-08 | INR 331.10 | +0.90% | INR 328.15 | INR 336.00 | INR 325.00 | 2.08K |
| 2026-09-07 | INR 328.15 | -0.86% | INR 330.15 | INR 337.85 | INR 326.05 | 2.45K |
| 2026-09-04 | INR 331.00 | -0.11% | INR 332.00 | INR 338.00 | INR 330.00 | 4.67K |
| 2026-09-03 | INR 331.35 | +0.27% | INR 330.25 | INR 339.95 | INR 326.30 | 1.78K |
| 2026-09-02 | INR 330.45 | -0.90% | INR 333.45 | INR 333.85 | INR 324.30 | 2.36K |
| 2026-09-01 | INR 333.45 | -0.63% | INR 343.50 | INR 343.50 | INR 331.00 | 1.09K |
| 2026-08-31 | INR 335.55 | +0.37% | INR 341.70 | INR 341.70 | INR 333.80 | 1.63K |
| 2026-08-28 | INR 334.30 | -2.29% | INR 339.90 | INR 343.50 | INR 333.00 | 10.68K |
| 2026-08-27 | INR 342.15 | +0.01% | INR 342.00 | INR 346.70 | INR 340.00 | 2.20K |
| 2026-08-26 | INR 342.10 | -0.98% | INR 359.00 | INR 359.00 | INR 340.55 | 7.71K |
| 2026-08-25 | INR 345.50 | -0.20% | INR 353.05 | INR 357.95 | INR 342.30 | 5.96K |
| 2026-08-24 | INR 346.20 | -1.72% | INR 358.90 | INR 359.50 | INR 342.10 | 5.35K |
| 2026-08-21 | INR 352.25 | -1.92% | INR 352.05 | INR 360.50 | INR 350.00 | 3.09K |
| 2026-08-20 | INR 359.15 | +2.69% | INR 349.75 | INR 375.90 | INR 349.75 | 8.64K |
| 2026-08-19 | INR 349.75 | +4.14% | INR 332.15 | INR 357.00 | INR 332.15 | 19.95K |
| 2026-08-18 | INR 335.85 | -1.67% | INR 339.85 | INR 345.45 | INR 332.05 | 5.51K |
| 2026-08-17 | INR 341.55 | -1.91% | INR 346.00 | INR 348.70 | INR 325.60 | 15.21K |
| 2026-08-14 | INR 348.20 | -3.80% | INR 370.25 | INR 370.50 | INR 339.00 | 18.02K |
| 2026-08-13 | INR 361.95 | -0.01% | INR 367.40 | INR 372.85 | INR 360.00 | 5.93K |
| 2026-08-12 | INR 362.00 | -3.66% | INR 378.00 | INR 378.95 | INR 351.20 | 13.25K |
| 2026-08-11 | INR 375.75 | -2.86% | INR 389.30 | INR 389.30 | INR 373.00 | 6.98K |
| 2026-08-10 | INR 386.80 | +3.08% | INR 376.10 | INR 404.00 | INR 376.10 | 14.83K |
| 2026-08-07 | INR 375.25 | -0.42% | INR 377.85 | INR 381.95 | INR 370.00 | 5.61K |
| 2026-08-06 | INR 376.85 | -0.92% | INR 386.00 | INR 386.00 | INR 375.50 | 4.10K |
| 2026-08-05 | INR 380.35 | +0.49% | INR 379.00 | INR 399.00 | INR 374.10 | 16.83K |
| 2026-08-04 | INR 378.50 | -0.13% | INR 379.00 | INR 385.75 | INR 374.00 | 6.56K |
| 2026-08-03 | INR 379.00 | -1.86% | INR 388.85 | INR 397.75 | INR 373.60 | 11.81K |
| 2026-07-31 | INR 386.20 | -0.28% | INR 387.00 | INR 404.00 | INR 382.10 | 12.91K |
| 2026-07-30 | INR 387.30 | -5.17% | INR 401.05 | INR 413.95 | INR 376.60 | 55.03K |
| 2026-07-29 | INR 408.40 | +13.33% | INR 365.80 | INR 432.40 | INR 357.80 | 242.53K |
| 2026-07-28 | INR 360.35 | -4.48% | INR 377.25 | INR 377.25 | INR 352.40 | 23.37K |
| 2026-07-27 | INR 377.25 | -7.80% | INR 397.85 | INR 397.85 | INR 371.40 | 46.89K |
| 2026-07-24 | INR 409.15 | +9.08% | INR 408.90 | INR 434.90 | INR 391.10 | 390.50K |
| 2026-07-23 | INR 375.10 | +19.99% | INR 322.00 | INR 375.10 | INR 316.25 | 70.61K |
| 2026-07-22 | INR 312.60 | -3.22% | INR 325.05 | INR 326.00 | INR 308.00 | 3.26K |
| 2026-07-21 | INR 323.00 | -0.91% | INR 324.45 | INR 327.40 | INR 316.75 | 2.01K |
| 2026-07-20 | INR 325.95 | -1.24% | INR 330.05 | INR 332.60 | INR 315.90 | 6.14K |
| 2026-07-17 | INR 330.05 | +0.93% | INR 331.45 | INR 331.45 | INR 327.05 | 92 |
| 2026-07-16 | INR 327.00 | -0.76% | INR 332.80 | INR 332.90 | INR 324.45 | 2.05K |
| 2026-07-15 | INR 329.50 | +1.18% | INR 331.90 | INR 331.95 | INR 326.35 | 1.91K |
| 2026-07-14 | INR 325.65 | -1.30% | INR 329.95 | INR 332.95 | INR 322.40 | 2.40K |
| 2026-07-13 | INR 329.95 | -0.87% | INR 327.90 | INR 331.90 | INR 320.00 | 2.63K |
| 2026-07-10 | INR 332.85 | +0.91% | INR 332.95 | INR 333.00 | INR 329.85 | 1.18K |
| 2026-07-09 | INR 329.85 | +1.21% | INR 324.50 | INR 333.00 | INR 315.35 | 3.74K |
| 2026-07-08 | INR 325.90 | -1.30% | INR 330.00 | INR 333.00 | INR 324.10 | 1.31K |
| 2026-07-07 | INR 330.20 | -0.84% | INR 337.90 | INR 337.90 | INR 324.05 | 1.10K |
| 2026-07-06 | INR 333.00 | +1.15% | INR 333.95 | INR 334.00 | INR 330.00 | 4.35K |
| 2026-07-03 | INR 329.20 | -0.81% | INR 334.70 | INR 334.80 | INR 329.00 | 4.10K |
| 2026-07-02 | INR 331.90 | +0.38% | INR 330.50 | INR 334.65 | INR 324.00 | 818 |
| 2026-07-01 | INR 330.65 | -1.34% | INR 334.90 | INR 335.00 | INR 329.00 | 913 |
| 2026-06-30 | INR 335.15 | +1.48% | INR 325.00 | INR 336.00 | INR 320.30 | 2.12K |
| 2026-06-29 | INR 330.25 | -0.21% | INR 331.25 | INR 333.50 | INR 325.00 | 1.40K |
| 2026-06-26 | INR 330.95 | 0.00% | INR 330.95 | INR 330.95 | INR 330.95 | 0 |
| 2026-06-25 | INR 330.95 | -1.11% | INR 334.65 | INR 334.65 | INR 327.25 | 6.90K |
| 2026-06-24 | INR 334.65 | -0.73% | INR 345.10 | INR 345.10 | INR 334.00 | 1.54K |
| 2026-06-23 | INR 337.10 | -2.37% | INR 355.05 | INR 355.05 | INR 335.05 | 2.13K |
| 2026-06-22 | INR 345.30 | +0.29% | INR 344.30 | INR 348.70 | INR 340.85 | 1.29K |
| 2026-06-19 | INR 344.30 | -1.08% | INR 355.00 | INR 355.00 | INR 341.10 | 2.30K |
| 2026-06-18 | INR 348.05 | +0.07% | INR 353.05 | INR 353.55 | INR 348.00 | 1.11K |
| 2026-06-17 | INR 347.80 | -0.14% | INR 348.30 | INR 352.90 | INR 346.05 | 1.14K |
| 2026-06-16 | INR 348.30 | -2.57% | INR 351.00 | INR 359.30 | INR 342.00 | 6.03K |
| 2026-06-15 | INR 357.50 | +2.03% | INR 362.00 | INR 369.60 | INR 350.05 | 2.44K |
| 2026-06-12 | INR 350.40 | +2.32% | INR 350.10 | INR 357.00 | INR 344.00 | 2.82K |
| 2026-06-11 | INR 342.45 | -2.37% | INR 350.00 | INR 353.80 | INR 342.00 | 871 |
| 2026-06-10 | INR 350.75 | -1.42% | INR 355.95 | INR 355.95 | INR 350.00 | 1.74K |
| 2026-06-09 | INR 355.80 | -0.29% | INR 362.00 | INR 362.00 | INR 348.25 | 5.06K |
| 2026-06-08 | INR 356.85 | -6.22% | INR 372.60 | INR 374.00 | INR 354.95 | 11.07K |
| 2026-06-05 | INR 380.50 | +2.49% | INR 370.00 | INR 417.95 | INR 370.00 | 27.75K |
| 2026-06-04 | INR 371.25 | -0.15% | INR 370.10 | INR 379.80 | INR 365.10 | 4.42K |
| 2026-06-03 | INR 371.80 | -1.17% | INR 376.30 | INR 376.30 | INR 365.00 | 3.09K |
| 2026-06-02 | INR 376.20 | +6.14% | INR 358.90 | INR 389.90 | INR 348.00 | 6.13K |
| 2026-06-01 | INR 354.45 | -2.60% | INR 362.90 | INR 371.60 | INR 350.00 | 6.21K |
| 2026-05-29 | INR 363.90 | +2.13% | INR 356.30 | INR 374.20 | INR 345.45 | 7.23K |
| 2026-05-28 | INR 356.30 | 0.00% | INR 356.30 | INR 356.30 | INR 356.30 | 0 |