Tips Industries Limited (TIPSINDLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM 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 | 417.35 | 430.05 | 404.10 | 408.30 | 408.30 | 633,672 |
| 27 Jun 2024 | 440.00 | 446.35 | 414.10 | 419.30 | 419.30 | 582,036 |
| 26 Jun 2024 | 455.50 | 459.60 | 438.25 | 440.25 | 440.25 | 224,941 |
| 25 Jun 2024 | 450.90 | 461.30 | 449.10 | 456.90 | 456.90 | 158,457 |
| 24 Jun 2024 | 468.05 | 479.90 | 447.35 | 449.55 | 449.55 | 378,947 |
| 21 Jun 2024 | 454.40 | 470.50 | 450.70 | 466.75 | 466.75 | 420,832 |
| 20 Jun 2024 | 450.90 | 459.05 | 442.35 | 452.65 | 452.65 | 102,685 |
| 19 Jun 2024 | 446.05 | 459.00 | 435.90 | 452.00 | 452.00 | 218,152 |
| 18 Jun 2024 | 461.25 | 467.45 | 442.05 | 446.05 | 446.05 | 455,046 |
| 14 Jun 2024 | 456.50 | 465.10 | 451.35 | 461.25 | 461.25 | 241,946 |
| 13 Jun 2024 | 466.20 | 467.95 | 450.35 | 453.75 | 453.75 | 104,854 |
| 12 Jun 2024 | 462.35 | 469.00 | 458.00 | 466.00 | 466.00 | 377,121 |
| 11 Jun 2024 | 456.25 | 462.30 | 445.10 | 461.10 | 461.10 | 616,518 |
| 10 Jun 2024 | 444.60 | 456.50 | 440.00 | 452.30 | 452.30 | 336,991 |
| 07 Jun 2024 | 433.00 | 459.20 | 431.05 | 444.60 | 444.60 | 723,581 |
| 06 Jun 2024 | 382.60 | 425.90 | 382.60 | 422.00 | 422.00 | 372,110 |
| 05 Jun 2024 | 381.45 | 387.25 | 359.10 | 382.50 | 382.50 | 321,662 |
| 04 Jun 2024 | 398.90 | 402.95 | 346.45 | 370.90 | 370.90 | 708,608 |
| 03 Jun 2024 | 423.40 | 423.40 | 396.80 | 398.60 | 398.60 | 465,981 |
| 31 May 2024 | 428.00 | 441.40 | 408.40 | 417.05 | 417.05 | 809,024 |
| 30 May 2024 | 433.00 | 433.20 | 411.65 | 424.30 | 424.30 | 205,368 |
| 29 May 2024 | 420.60 | 433.90 | 420.45 | 433.05 | 433.05 | 190,870 |
| 28 May 2024 | 425.95 | 430.00 | 414.95 | 418.60 | 418.60 | 153,295 |
| 27 May 2024 | 430.00 | 434.00 | 422.25 | 426.20 | 426.20 | 131,985 |
| 24 May 2024 | 415.90 | 429.95 | 415.00 | 428.30 | 428.30 | 149,231 |
| 23 May 2024 | 423.95 | 436.00 | 396.80 | 414.10 | 414.10 | 202,186 |
| 22 May 2024 | 428.70 | 428.70 | 419.50 | 423.95 | 423.95 | 118,700 |
| 21 May 2024 | 450.00 | 450.00 | 423.00 | 429.10 | 429.10 | 191,058 |
| 17 May 2024 | 442.90 | 444.75 | 435.05 | 442.65 | 442.65 | 104,462 |
| 16 May 2024 | 438.85 | 442.00 | 428.50 | 439.20 | 439.20 | 148,754 |
| 15 May 2024 | 444.65 | 454.00 | 433.65 | 439.30 | 439.30 | 355,454 |
| 14 May 2024 | 432.35 | 448.55 | 432.35 | 441.15 | 441.15 | 153,929 |
| 13 May 2024 | 422.25 | 436.55 | 416.90 | 432.35 | 432.35 | 256,742 |
| 10 May 2024 | 429.95 | 431.45 | 418.30 | 424.25 | 424.25 | 210,158 |
| 09 May 2024 | 428.40 | 442.70 | 422.55 | 431.80 | 431.80 | 257,392 |
| 08 May 2024 | 416.00 | 436.65 | 411.45 | 426.80 | 426.80 | 252,954 |
| 07 May 2024 | 424.25 | 428.00 | 408.10 | 416.00 | 416.00 | 317,122 |
| 06 May 2024 | 443.70 | 444.65 | 420.35 | 428.05 | 428.05 | 142,501 |
| 03 May 2024 | 445.00 | 451.85 | 436.85 | 441.55 | 441.55 | 83,027 |
| 02 May 2024 | 462.10 | 468.70 | 440.00 | 444.65 | 444.65 | 163,746 |
| 30 Apr 2024 | 473.40 | 479.00 | 459.90 | 461.80 | 461.80 | 183,631 |
| 29 Apr 2024 | 464.50 | 470.70 | 458.75 | 468.60 | 468.60 | 383,782 |
| 26 Apr 2024 | 462.40 | 470.70 | 457.20 | 459.60 | 459.60 | 449,460 |
| 25 Apr 2024 | 466.00 | 467.95 | 458.05 | 461.50 | 461.50 | 180,924 |
| 24 Apr 2024 | 458.00 | 465.90 | 458.00 | 462.45 | 462.45 | 81,164 |
| 23 Apr 2024 | 461.10 | 468.50 | 454.00 | 460.60 | 460.60 | 187,149 |
| 22 Apr 2024 | 463.90 | 465.00 | 455.15 | 464.65 | 464.65 | 86,409 |
| 19 Apr 2024 | 459.70 | 470.00 | 456.25 | 464.40 | 464.40 | 268,261 |
| 18 Apr 2024 | 467.05 | 472.65 | 458.35 | 459.70 | 459.70 | 318,791 |
| 16 Apr 2024 | 456.50 | 467.40 | 456.50 | 460.80 | 460.80 | 253,766 |
| 15 Apr 2024 | 465.80 | 469.75 | 453.35 | 456.50 | 456.50 | 279,563 |
| 12 Apr 2024 | 469.50 | 474.55 | 464.80 | 467.55 | 467.55 | 157,799 |
| 10 Apr 2024 | 468.55 | 468.90 | 463.90 | 465.10 | 465.10 | 84,801 |
| 09 Apr 2024 | 461.00 | 475.90 | 461.00 | 464.20 | 464.20 | 189,955 |
| 08 Apr 2024 | 473.10 | 479.80 | 458.15 | 460.50 | 460.50 | 341,938 |
| 05 Apr 2024 | 471.90 | 480.05 | 469.00 | 470.40 | 470.40 | 208,420 |
| 04 Apr 2024 | 473.65 | 476.40 | 464.80 | 471.85 | 471.85 | 135,266 |
| 03 Apr 2024 | 470.00 | 494.40 | 469.00 | 471.90 | 471.90 | 243,852 |
| 02 Apr 2024 | 475.50 | 480.00 | 469.00 | 470.00 | 470.00 | 112,815 |
| 01 Apr 2024 | 468.00 | 479.00 | 466.15 | 470.05 | 470.05 | 169,403 |
| 28 Mar 2024 | 468.75 | 489.00 | 452.00 | 460.65 | 460.65 | 124,784 |
| 27 Mar 2024 | 477.05 | 477.05 | 464.00 | 464.95 | 464.95 | 148,871 |
| 26 Mar 2024 | 478.00 | 482.60 | 470.05 | 472.40 | 472.40 | 156,706 |
| 22 Mar 2024 | 478.45 | 487.90 | 474.10 | 477.55 | 477.55 | 204,746 |
| 21 Mar 2024 | 478.75 | 492.00 | 475.00 | 476.85 | 476.85 | 167,277 |
| 20 Mar 2024 | 487.35 | 487.35 | 468.00 | 472.10 | 472.10 | 109,795 |
| 19 Mar 2024 | 472.00 | 487.00 | 464.80 | 482.25 | 482.25 | 205,797 |
| 18 Mar 2024 | 450.10 | 474.90 | 449.00 | 470.85 | 470.85 | 131,231 |
| 15 Mar 2024 | 449.95 | 455.00 | 429.10 | 450.10 | 450.10 | 170,529 |
| 14 Mar 2024 | 412.00 | 462.45 | 401.15 | 454.20 | 454.20 | 279,960 |
| 13 Mar 2024 | 475.00 | 481.95 | 422.50 | 428.65 | 428.65 | 597,849 |
| 12 Mar 2024 | 509.45 | 509.45 | 475.60 | 481.15 | 481.15 | 171,408 |
| 11 Mar 2024 | 490.90 | 499.00 | 490.10 | 496.15 | 496.15 | 242,013 |
| 07 Mar 2024 | 485.25 | 499.15 | 476.00 | 490.85 | 490.85 | 210,013 |
| 06 Mar 2024 | 499.50 | 499.50 | 480.60 | 485.30 | 485.30 | 173,416 |
| 05 Mar 2024 | 497.05 | 501.60 | 490.80 | 498.05 | 498.05 | 179,861 |
| 04 Mar 2024 | 502.30 | 505.40 | 492.00 | 497.60 | 497.60 | 147,073 |
| 01 Mar 2024 | 529.00 | 529.00 | 501.50 | 507.30 | 507.30 | 535,730 |
| 29 Feb 2024 | 502.40 | 523.00 | 473.35 | 518.40 | 518.40 | 479,129 |
| 28 Feb 2024 | 518.00 | 527.45 | 490.30 | 506.80 | 506.80 | 558,666 |
| 27 Feb 2024 | 524.90 | 526.90 | 509.00 | 514.40 | 514.40 | 199,644 |
| 26 Feb 2024 | 510.00 | 530.95 | 509.00 | 518.70 | 518.70 | 395,320 |
| 23 Feb 2024 | 496.45 | 503.95 | 491.45 | 498.20 | 498.20 | 191,582 |
| 22 Feb 2024 | 486.80 | 493.95 | 483.25 | 489.40 | 489.40 | 151,414 |
| 21 Feb 2024 | 484.30 | 495.00 | 480.25 | 486.25 | 486.25 | 201,748 |
| 20 Feb 2024 | 484.95 | 494.20 | 477.25 | 479.75 | 479.75 | 375,181 |
| 19 Feb 2024 | 485.30 | 500.10 | 469.80 | 481.20 | 481.20 | 622,604 |
| 16 Feb 2024 | 479.95 | 492.80 | 467.05 | 484.25 | 484.25 | 714,329 |
| 15 Feb 2024 | 427.00 | 485.00 | 424.70 | 472.25 | 472.25 | 1,545,663 |
| 14 Feb 2024 | 408.05 | 425.00 | 405.30 | 421.75 | 421.75 | 180,553 |
| 13 Feb 2024 | 409.35 | 422.95 | 402.30 | 417.10 | 417.10 | 288,185 |
| 12 Feb 2024 | 417.55 | 419.60 | 398.70 | 406.95 | 406.95 | 388,233 |
| 09 Feb 2024 | 415.00 | 426.60 | 401.80 | 417.60 | 417.60 | 337,587 |
| 08 Feb 2024 | 425.60 | 429.25 | 412.00 | 415.05 | 415.05 | 164,876 |
| 07 Feb 2024 | 419.50 | 430.00 | 410.20 | 425.20 | 425.20 | 197,297 |
| 06 Feb 2024 | 410.00 | 429.10 | 403.20 | 423.00 | 423.00 | 384,096 |
| 05 Feb 2024 | 431.00 | 433.40 | 396.00 | 413.60 | 413.60 | 516,826 |
| 02 Feb 2024 | 427.00 | 443.35 | 425.00 | 430.75 | 430.75 | 390,013 |
| 01 Feb 2024 | 427.30 | 434.70 | 422.15 | 427.70 | 427.70 | 272,742 |
| 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.