Tips Industries Limited (TIPSINDLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 417.00 | 429.70 | 404.00 | 407.75 | 407.75 | 27,576 |
| 27 Jun 2024 | 442.00 | 445.20 | 413.90 | 418.95 | 418.95 | 51,694 |
| 26 Jun 2024 | 455.00 | 460.30 | 437.55 | 440.35 | 440.35 | 10,387 |
| 25 Jun 2024 | 449.00 | 461.00 | 449.00 | 456.10 | 456.10 | 9,080 |
| 24 Jun 2024 | 471.35 | 475.30 | 447.30 | 449.15 | 449.15 | 42,793 |
| 21 Jun 2024 | 450.00 | 470.45 | 450.00 | 467.25 | 467.25 | 16,284 |
| 20 Jun 2024 | 452.00 | 456.00 | 443.85 | 452.25 | 452.25 | 11,900 |
| 19 Jun 2024 | 454.35 | 458.50 | 436.10 | 452.90 | 452.90 | 13,177 |
| 18 Jun 2024 | 458.00 | 467.75 | 443.50 | 445.10 | 445.10 | 11,584 |
| 14 Jun 2024 | 463.50 | 463.50 | 450.75 | 461.05 | 461.05 | 15,918 |
| 13 Jun 2024 | 463.00 | 468.80 | 452.00 | 453.80 | 453.80 | 5,416 |
| 12 Jun 2024 | 465.45 | 468.35 | 459.70 | 465.75 | 465.75 | 32,475 |
| 11 Jun 2024 | 459.65 | 462.50 | 452.00 | 461.50 | 461.50 | 12,227 |
| 10 Jun 2024 | 447.25 | 456.70 | 437.15 | 452.20 | 452.20 | 47,363 |
| 07 Jun 2024 | 430.00 | 457.40 | 430.00 | 445.60 | 445.60 | 23,938 |
| 06 Jun 2024 | 394.85 | 425.95 | 385.20 | 421.80 | 421.80 | 44,999 |
| 05 Jun 2024 | 378.65 | 386.70 | 358.80 | 383.35 | 383.35 | 33,237 |
| 04 Jun 2024 | 400.95 | 405.90 | 345.50 | 371.15 | 371.15 | 78,866 |
| 03 Jun 2024 | 420.00 | 423.50 | 396.60 | 399.10 | 399.10 | 19,195 |
| 31 May 2024 | 427.25 | 441.70 | 409.00 | 416.75 | 416.75 | 31,407 |
| 30 May 2024 | 420.15 | 432.45 | 412.95 | 423.30 | 423.30 | 12,667 |
| 29 May 2024 | 419.90 | 433.70 | 419.90 | 432.90 | 432.90 | 14,277 |
| 28 May 2024 | 420.05 | 430.30 | 414.95 | 419.45 | 419.45 | 5,520 |
| 27 May 2024 | 437.40 | 437.40 | 422.45 | 425.05 | 425.05 | 5,598 |
| 24 May 2024 | 415.50 | 430.00 | 413.95 | 427.55 | 427.55 | 20,269 |
| 23 May 2024 | 416.60 | 435.95 | 403.95 | 414.75 | 414.75 | 12,992 |
| 22 May 2024 | 420.05 | 428.00 | 419.05 | 422.95 | 422.95 | 4,250 |
| 21 May 2024 | 447.85 | 447.85 | 423.00 | 428.05 | 428.05 | 6,510 |
| 17 May 2024 | 440.85 | 445.70 | 435.10 | 444.05 | 444.05 | 4,345 |
| 16 May 2024 | 444.30 | 444.30 | 430.05 | 438.85 | 438.85 | 4,056 |
| 15 May 2024 | 431.30 | 455.25 | 431.30 | 436.20 | 436.20 | 9,580 |
| 14 May 2024 | 430.55 | 446.00 | 430.55 | 440.50 | 440.50 | 8,776 |
| 13 May 2024 | 415.60 | 435.85 | 415.60 | 431.80 | 431.80 | 8,441 |
| 10 May 2024 | 425.00 | 431.25 | 417.95 | 424.00 | 424.00 | 8,762 |
| 09 May 2024 | 428.00 | 442.60 | 423.75 | 431.75 | 431.75 | 24,839 |
| 08 May 2024 | 411.25 | 436.00 | 411.25 | 426.80 | 426.80 | 16,203 |
| 07 May 2024 | 432.85 | 432.85 | 408.00 | 415.60 | 415.60 | 45,111 |
| 06 May 2024 | 437.05 | 444.00 | 420.00 | 428.10 | 428.10 | 37,698 |
| 03 May 2024 | 444.25 | 450.85 | 437.05 | 442.15 | 442.15 | 5,259 |
| 02 May 2024 | 461.80 | 467.25 | 440.00 | 443.85 | 443.85 | 31,437 |
| 30 Apr 2024 | 470.85 | 479.00 | 460.00 | 461.80 | 461.80 | 23,805 |
| 29 Apr 2024 | 464.95 | 470.00 | 459.00 | 468.95 | 468.95 | 39,649 |
| 26 Apr 2024 | 463.30 | 470.45 | 457.25 | 459.70 | 459.70 | 11,599 |
| 25 Apr 2024 | 470.45 | 470.45 | 457.65 | 460.95 | 460.95 | 9,541 |
| 24 Apr 2024 | 456.15 | 465.55 | 456.15 | 462.10 | 462.10 | 4,527 |
| 23 Apr 2024 | 458.15 | 464.30 | 454.10 | 460.50 | 460.50 | 4,561 |
| 22 Apr 2024 | 464.00 | 465.50 | 458.20 | 463.95 | 463.95 | 21,350 |
| 19 Apr 2024 | 459.65 | 468.40 | 456.25 | 464.70 | 464.70 | 12,469 |
| 18 Apr 2024 | 465.70 | 472.00 | 457.30 | 459.65 | 459.65 | 38,710 |
| 16 Apr 2024 | 459.35 | 467.60 | 458.00 | 461.75 | 461.75 | 24,949 |
| 15 Apr 2024 | 440.10 | 469.15 | 440.10 | 456.75 | 456.75 | 43,405 |
| 12 Apr 2024 | 466.05 | 474.15 | 465.00 | 469.15 | 469.15 | 21,556 |
| 10 Apr 2024 | 466.65 | 469.20 | 463.40 | 465.55 | 465.55 | 13,798 |
| 09 Apr 2024 | 463.45 | 475.40 | 461.60 | 465.20 | 465.20 | 10,766 |
| 08 Apr 2024 | 477.75 | 479.30 | 458.70 | 460.40 | 460.40 | 36,180 |
| 05 Apr 2024 | 474.55 | 480.00 | 469.10 | 470.85 | 470.85 | 21,611 |
| 04 Apr 2024 | 471.00 | 476.65 | 464.80 | 472.35 | 472.35 | 19,915 |
| 03 Apr 2024 | 465.15 | 489.00 | 465.15 | 472.60 | 472.60 | 22,695 |
| 02 Apr 2024 | 478.85 | 479.30 | 468.30 | 470.30 | 470.30 | 10,780 |
| 01 Apr 2024 | 469.35 | 479.35 | 467.30 | 470.35 | 470.35 | 11,043 |
| 28 Mar 2024 | 465.05 | 480.00 | 455.00 | 460.50 | 460.50 | 19,911 |
| 27 Mar 2024 | 482.45 | 482.45 | 464.10 | 465.45 | 465.45 | 13,972 |
| 26 Mar 2024 | 481.60 | 482.65 | 470.00 | 472.95 | 472.95 | 16,968 |
| 22 Mar 2024 | 489.45 | 489.45 | 475.40 | 477.70 | 477.70 | 9,364 |
| 21 Mar 2024 | 481.10 | 491.45 | 476.35 | 477.30 | 477.30 | 5,001 |
| 20 Mar 2024 | 481.25 | 487.75 | 468.90 | 471.75 | 471.75 | 5,452 |
| 19 Mar 2024 | 474.75 | 486.00 | 465.00 | 481.15 | 481.15 | 7,799 |
| 18 Mar 2024 | 449.45 | 474.05 | 449.40 | 470.40 | 470.40 | 8,073 |
| 15 Mar 2024 | 458.35 | 458.35 | 429.35 | 449.40 | 449.40 | 28,580 |
| 14 Mar 2024 | 419.95 | 462.20 | 402.40 | 454.30 | 454.30 | 38,523 |
| 13 Mar 2024 | 467.05 | 479.00 | 422.90 | 429.45 | 429.45 | 43,638 |
| 12 Mar 2024 | 509.10 | 509.10 | 475.20 | 480.45 | 480.45 | 34,634 |
| 11 Mar 2024 | 490.30 | 498.15 | 490.10 | 496.35 | 496.35 | 9,381 |
| 07 Mar 2024 | 489.85 | 498.25 | 476.00 | 489.35 | 489.35 | 12,618 |
| 06 Mar 2024 | 495.15 | 500.75 | 480.90 | 484.80 | 484.80 | 11,967 |
| 05 Mar 2024 | 500.80 | 501.55 | 491.80 | 497.00 | 497.00 | 23,731 |
| 04 Mar 2024 | 501.60 | 505.40 | 493.00 | 498.50 | 498.50 | 9,730 |
| 01 Mar 2024 | 525.70 | 527.95 | 502.00 | 507.75 | 507.75 | 46,509 |
| 29 Feb 2024 | 503.85 | 523.45 | 475.00 | 519.05 | 519.05 | 69,597 |
| 28 Feb 2024 | 519.45 | 526.40 | 490.55 | 507.65 | 507.65 | 27,332 |
| 27 Feb 2024 | 520.30 | 526.05 | 509.00 | 513.75 | 513.75 | 31,522 |
| 26 Feb 2024 | 510.90 | 531.10 | 508.75 | 519.00 | 519.00 | 40,619 |
| 23 Feb 2024 | 499.10 | 500.30 | 491.55 | 498.05 | 498.05 | 40,369 |
| 22 Feb 2024 | 494.95 | 494.95 | 482.60 | 489.50 | 489.50 | 21,528 |
| 21 Feb 2024 | 484.90 | 495.00 | 482.20 | 486.60 | 486.60 | 33,230 |
| 20 Feb 2024 | 484.80 | 494.00 | 477.95 | 480.35 | 480.35 | 26,327 |
| 19 Feb 2024 | 485.75 | 500.00 | 470.00 | 479.60 | 479.60 | 30,791 |
| 16 Feb 2024 | 479.30 | 493.00 | 467.00 | 483.00 | 483.00 | 73,047 |
| 15 Feb 2024 | 426.90 | 483.75 | 426.90 | 477.00 | 477.00 | 161,260 |
| 14 Feb 2024 | 407.55 | 424.65 | 406.75 | 421.90 | 421.90 | 16,253 |
| 13 Feb 2024 | 409.55 | 423.15 | 402.05 | 416.00 | 416.00 | 28,667 |
| 12 Feb 2024 | 408.65 | 419.00 | 398.75 | 407.15 | 407.15 | 12,432 |
| 09 Feb 2024 | 415.90 | 426.30 | 402.00 | 416.75 | 416.75 | 41,309 |
| 08 Feb 2024 | 427.95 | 428.95 | 412.00 | 415.20 | 415.20 | 9,862 |
| 07 Feb 2024 | 419.05 | 430.00 | 410.10 | 424.85 | 424.85 | 30,986 |
| 06 Feb 2024 | 412.00 | 428.95 | 403.55 | 423.65 | 423.65 | 11,844 |
| 05 Feb 2024 | 427.50 | 432.75 | 395.55 | 411.40 | 411.40 | 64,770 |
| 02 Feb 2024 | 429.95 | 443.60 | 425.15 | 431.35 | 431.35 | 15,416 |
| 01 Feb 2024 | 428.20 | 433.75 | 422.45 | 426.85 | 426.85 | 20,660 |
| 01 Feb 2024 | 3 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.