Tips Industries Ltd

TIPS
🏛️ india →
578.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 162.00 162.01 151.73 158.26 0.1M
2021-12-30 158.58 162.78 154.38 158.43 0.0M
2021-12-29 155.07 158.58 150.87 158.44 0.1M
2021-12-28 152.45 155.69 149.16 155.64 0.5M
2021-12-27 144.09 148.30 137.16 148.27 0.3M
2021-12-24 143.07 143.07 134.75 141.25 0.1M
2021-12-23 139.55 146.50 136.64 139.53 0.1M
2021-12-22 134.56 140.58 128.75 139.56 0.1M
2021-12-21 124.90 135.44 124.72 134.59 0.1M
2021-12-20 129.27 133.63 128.87 129.25 0.2M
2021-12-17 141.42 141.43 133.06 135.65 0.1M
2021-12-16 144.01 145.63 138.87 139.72 0.1M
2021-12-15 141.27 145.25 137.32 144.61 0.0M
2021-12-14 138.87 146.49 138.87 142.98 0.0M
2021-12-13 146.58 153.18 140.28 144.52 0.1M
2021-12-10 146.52 146.52 141.44 146.42 0.5M
2021-12-09 139.55 139.55 139.47 139.55 0.1M
2021-12-08 132.87 132.90 132.87 132.90 0.1M
2021-12-07 123.01 126.76 120.72 126.58 0.1M
2021-12-06 115.55 121.29 115.55 120.72 0.1M
2021-12-03 114.01 116.84 114.01 115.78 0.1M
2021-12-02 115.72 115.72 113.16 113.83 0.0M
2021-12-01 111.79 116.15 111.01 114.75 0.0M
2021-11-30 114.64 116.58 110.84 111.79 0.1M
2021-11-29 114.78 114.78 109.81 111.85 0.1M
2021-11-26 118.29 118.29 113.15 114.99 0.1M
2021-11-25 117.36 119.49 116.58 118.34 0.0M
2021-11-24 119.57 119.57 116.24 117.81 0.0M
2021-11-23 114.42 120.14 113.58 117.80 0.1M
2021-11-22 119.57 119.57 113.88 114.42 0.1M
2021-11-18 121.38 121.38 115.81 119.87 0.1M
2021-11-17 123.43 126.00 117.06 119.37 0.0M
2021-11-16 126.44 126.44 120.01 121.98 0.0M
2021-11-15 125.94 130.29 120.87 124.23 0.1M
2021-11-12 125.15 128.67 118.47 126.28 0.1M
2021-11-11 122.92 127.72 119.07 124.68 0.1M
2021-11-10 118.31 124.99 118.31 122.35 0.1M
2021-11-09 117.84 124.20 112.73 123.41 0.1M
2021-11-08 124.29 128.10 116.69 118.56 0.2M
2021-11-04 120.01 123.13 117.27 122.82 0.1M
2021-11-03 117.27 121.72 117.27 117.27 0.2M
2021-11-02 134.14 134.14 123.44 123.44 0.1M
2021-11-01 136.29 136.29 127.29 129.93 0.3M
2021-10-29 129.87 132.87 125.67 129.83 0.1M
2021-10-28 128.57 134.08 125.15 130.28 0.2M
2021-10-27 128.58 129.13 124.38 128.07 0.2M
2021-10-26 120.35 124.35 118.29 122.99 0.1M
2021-10-25 119.15 122.58 114.44 118.43 0.1M
2021-10-22 123.93 128.32 118.72 119.99 0.1M
2021-10-21 123.24 128.91 120.10 123.93 0.2M
2021-10-20 115.73 123.24 113.24 122.77 0.4M
2021-10-19 123.33 123.33 114.01 117.37 0.1M
2021-10-18 123.43 123.43 117.44 119.72 0.1M
2021-10-14 126.86 126.86 116.15 119.08 0.1M
2021-10-13 118.29 121.95 114.01 121.86 0.3M
2021-10-12 111.44 116.15 111.44 116.15 0.3M
2021-10-11 107.98 110.62 105.01 110.62 0.1M
2021-10-08 107.13 107.13 104.24 105.35 0.0M
2021-10-07 107.58 110.36 105.01 105.12 0.1M
2021-10-06 106.11 111.41 104.58 108.32 0.1M
2021-10-05 104.20 109.21 103.73 106.11 0.1M
2021-10-04 104.61 108.00 102.87 106.33 0.0M
2021-10-01 105.55 108.00 100.39 104.82 0.0M
2021-09-30 108.84 108.84 102.86 105.55 0.0M
2021-09-29 106.13 109.29 102.98 105.25 0.0M
2021-09-28 110.57 110.57 105.86 107.66 0.0M
2021-09-27 112.87 112.87 104.66 107.51 0.1M
2021-09-24 113.92 114.44 105.95 108.00 0.0M
2021-09-23 116.13 116.13 108.86 109.38 0.2M
2021-09-22 110.40 110.60 105.86 110.60 0.1M
2021-09-21 98.32 105.34 98.32 105.34 0.2M
2021-09-20 102.86 102.95 99.20 100.33 0.1M
2021-09-17 111.43 111.43 103.21 104.42 0.1M
2021-09-16 110.06 113.49 105.61 108.64 0.0M
2021-09-15 115.72 115.72 109.36 109.88 0.3M
2021-09-14 113.24 118.47 112.38 115.11 0.3M
2021-09-13 112.12 113.33 104.60 113.33 0.3M
2021-09-09 102.43 108.10 99.61 108.10 0.1M
2021-09-08 99.78 104.75 97.72 102.95 0.1M
2021-09-07 100.55 104.06 96.86 99.85 0.0M
2021-09-06 106.29 107.12 99.86 100.52 0.1M
2021-09-03 106.72 106.72 101.59 104.03 0.1M
2021-09-02 102.01 105.44 100.72 104.57 0.1M
2021-09-01 102.86 103.64 96.86 102.95 0.1M
2021-08-31 95.24 101.58 95.24 100.55 0.1M
2021-08-30 96.44 98.57 92.66 98.10 0.1M
2021-08-27 90.44 96.43 90.44 94.34 0.0M
2021-08-26 96.44 96.44 90.10 94.18 0.0M
2021-08-25 95.58 95.92 88.03 93.37 0.1M
2021-08-24 88.29 92.52 83.78 92.52 0.1M
2021-08-23 96.43 96.43 88.12 88.12 0.1M
2021-08-20 95.24 100.29 91.63 92.75 0.1M
2021-08-18 96.35 101.84 94.30 96.41 0.1M
2021-08-17 96.35 100.16 96.35 97.79 0.0M
2021-08-16 96.86 104.49 96.86 100.16 0.0M
2021-08-13 105.77 105.77 96.23 99.78 0.0M
2021-08-12 101.15 101.39 91.81 101.21 0.1M
2021-08-11 98.47 99.35 93.55 96.57 0.1M
2021-08-10 102.35 104.58 97.19 98.47 0.1M
2021-08-09 97.78 103.92 97.29 102.31 0.1M
2021-08-06 105.78 105.78 97.07 98.98 0.1M
2021-08-05 103.72 107.14 100.93 102.17 0.2M
2021-08-04 114.59 114.59 106.24 106.24 0.1M
2021-08-03 118.12 118.12 110.58 111.83 0.1M
2021-08-02 117.09 117.09 111.52 115.62 0.1M
2021-07-30 117.44 118.12 108.02 114.03 0.1M
2021-07-29 113.66 113.68 111.87 113.66 0.6M
2021-07-28 108.26 108.26 100.29 108.26 0.6M
2021-07-27 104.58 105.77 100.98 103.11 0.1M
2021-07-26 107.10 109.55 99.87 100.98 0.1M
2021-07-23 107.06 108.86 102.01 105.00 0.1M
2021-07-22 98.15 106.97 98.15 105.49 0.2M
2021-07-20 101.75 104.95 101.74 101.88 0.2M
2021-07-19 110.57 110.57 103.72 107.09 0.1M
2021-07-16 115.72 115.72 107.16 109.06 0.1M
2021-07-15 111.28 114.87 106.81 112.64 0.1M
2021-07-14 109.29 111.44 103.74 111.28 0.2M
2021-07-13 118.72 118.72 108.63 109.20 0.1M
2021-07-12 118.29 119.91 111.44 114.34 0.1M
2021-07-09 115.72 119.67 112.12 115.87 0.1M
2021-07-08 119.58 120.01 115.72 118.02 0.1M
2021-07-07 120.09 120.87 114.78 119.13 0.1M
2021-07-06 118.89 124.21 117.44 118.56 0.1M
2021-07-05 124.29 124.29 115.72 122.55 0.2M
2021-07-02 125.24 125.24 118.83 120.41 0.2M
2021-07-01 129.27 129.27 117.44 125.07 0.1M
2021-06-30 122.58 123.33 120.01 123.13 0.3M
2021-06-29 117.01 117.46 115.72 117.46 0.2M
2021-06-28 107.15 111.87 107.06 111.87 0.2M
2021-06-25 103.31 108.48 98.15 106.55 0.2M
2021-06-24 106.38 111.44 103.29 103.31 0.2M
2021-06-23 112.47 112.47 106.29 108.72 0.2M
2021-06-22 107.15 107.15 103.90 107.12 0.3M
2021-06-21 102.05 102.05 99.53 102.05 0.3M
2021-06-18 97.11 97.19 90.20 97.19 0.7M
2021-06-17 92.56 92.56 88.46 92.56 0.6M
2021-06-16 88.16 88.16 88.16 88.16 0.1M
2021-06-15 83.96 83.96 83.96 83.96 0.1M
2021-06-14 79.63 81.01 75.43 79.97 0.2M
2021-06-11 76.29 79.61 76.29 77.21 0.1M
2021-06-10 81.51 81.51 77.24 78.89 0.1M
2021-06-09 81.43 82.98 75.26 79.91 0.1M
2021-06-08 78.00 79.22 77.49 79.22 0.2M
2021-06-07 71.16 75.45 71.15 75.45 0.2M
2021-06-04 73.38 74.58 70.48 71.85 0.2M
2021-06-03 73.38 76.12 71.32 73.34 0.3M
2021-06-02 77.58 77.58 73.01 73.01 0.4M
2021-06-01 79.63 81.40 76.00 76.85 0.2M
2021-05-31 82.72 84.60 78.23 79.63 0.5M
2021-05-28 73.47 80.95 73.24 80.95 0.7M
2021-05-27 79.72 80.15 77.10 77.10 0.4M
2021-05-26 84.86 85.42 81.15 81.15 0.4M
2021-05-25 89.83 90.86 83.79 85.42 0.4M
2021-05-24 85.72 88.23 82.81 88.20 0.9M
2021-05-21 87.34 87.94 79.81 84.03 0.7M
2021-05-20 84.01 84.01 81.62 84.01 0.5M
2021-05-19 80.02 80.02 80.02 80.02 0.0M
2021-05-18 76.21 76.21 76.21 76.21 0.0M
2021-05-17 72.43 72.58 69.86 72.58 0.2M
2021-05-14 69.60 70.04 63.37 69.12 0.6M
2021-05-12 66.69 66.70 64.38 66.70 0.2M
2021-05-11 63.25 63.53 61.72 63.53 0.2M
2021-05-10 61.02 61.07 58.31 60.51 0.2M
2021-05-07 57.84 58.16 57.43 58.16 0.1M
2021-05-06 53.58 55.56 52.24 55.39 0.1M
2021-05-05 52.72 53.66 51.62 52.91 0.1M
2021-05-04 50.57 52.12 50.57 51.89 0.2M
2021-05-03 48.00 50.13 47.74 49.80 0.1M
2021-04-30 47.28 48.34 46.81 47.96 0.1M
2021-04-29 48.00 48.17 46.20 46.87 0.2M
2021-04-28 46.29 47.83 45.62 46.29 0.1M
2021-04-27 42.38 45.77 42.00 45.64 0.1M
2021-04-26 42.86 44.10 42.09 43.70 0.0M
2021-04-23 43.89 43.89 41.75 42.86 0.0M
2021-04-22 44.15 44.15 41.19 42.62 0.1M
2021-04-20 43.29 44.15 41.49 43.28 0.1M
2021-04-19 44.40 44.40 41.49 43.01 0.0M
2021-04-16 42.85 43.97 41.15 43.40 0.0M
2021-04-15 42.00 42.86 41.57 42.01 0.0M
2021-04-13 42.00 42.26 39.71 40.88 0.0M
2021-04-12 43.55 43.55 41.51 41.51 0.1M
2021-04-09 42.10 44.49 42.10 43.69 0.0M
2021-04-08 43.03 44.15 42.02 43.16 0.0M
2021-04-07 45.00 45.09 42.88 43.13 0.0M
2021-04-06 44.57 46.29 42.43 43.88 0.1M
2021-04-05 42.01 44.40 41.15 44.10 0.0M
2021-04-01 41.56 42.69 39.95 42.52 0.0M
2021-03-31 40.89 41.57 39.17 40.66 0.2M
2021-03-30 43.63 43.67 40.72 41.15 0.4M
2021-03-26 41.39 43.55 41.39 42.35 0.0M
2021-03-25 42.87 43.72 41.15 42.24 0.0M
2021-03-24 44.55 44.55 42.86 42.87 0.3M
2021-03-23 42.17 44.66 41.67 43.48 0.0M
2021-03-22 45.00 45.00 40.80 43.72 0.1M
2021-03-19 43.71 44.52 42.43 42.92 0.0M
2021-03-18 43.59 45.17 42.43 43.10 0.1M
2021-03-17 45.38 46.80 43.04 43.59 0.0M
2021-03-16 43.89 45.26 42.43 44.87 0.1M
2021-03-15 45.00 45.00 42.60 43.56 0.1M
2021-03-12 41.92 43.99 40.29 43.28 0.1M
2021-03-10 40.21 42.22 38.57 41.90 0.1M
2021-03-09 40.46 42.53 38.57 40.21 0.1M
2021-03-08 36.86 40.55 36.86 40.50 0.2M
2021-03-05 39.90 39.90 37.97 38.62 0.0M
2021-03-04 39.09 40.03 38.40 38.83 0.1M
2021-03-03 38.32 40.12 38.32 39.68 0.1M
2021-03-02 38.61 40.20 36.87 38.72 0.7M
2021-03-01 37.89 38.66 37.72 38.60 0.1M
2021-02-26 37.04 37.89 36.00 37.71 0.1M
2021-02-25 37.27 37.27 35.61 37.04 0.7M
2021-02-24 37.80 37.80 34.45 35.85 0.0M
2021-02-23 36.01 38.14 36.01 36.26 0.0M
2021-02-22 37.29 39.00 35.58 36.53 0.1M
2021-02-19 35.57 37.38 34.29 37.20 0.4M
2021-02-18 34.18 36.43 34.12 35.60 0.6M
2021-02-17 34.88 34.88 33.00 34.88 0.2M
2021-02-16 34.55 34.55 32.93 33.22 0.0M
2021-02-15 35.15 36.00 33.36 34.59 0.1M
2021-02-12 37.10 37.91 34.46 35.09 0.3M
2021-02-11 35.92 36.11 32.76 36.11 0.2M
2021-02-10 34.39 34.39 34.39 34.39 0.1M
2021-02-09 33.17 34.20 32.66 32.75 0.1M
2021-02-08 32.12 33.04 31.46 33.04 0.1M
2021-02-05 30.95 32.24 30.95 31.46 0.0M
2021-02-04 32.12 32.12 31.37 31.57 0.0M
2021-02-03 32.49 32.49 30.95 31.32 0.0M
2021-02-02 30.70 32.57 30.52 31.24 0.1M
2021-02-01 31.63 32.32 30.97 31.64 0.1M
2021-01-29 32.23 32.68 30.82 31.27 0.1M
2021-01-28 31.38 32.40 31.33 32.11 0.1M
2021-01-27 32.42 32.42 31.34 31.67 0.1M
2021-01-25 32.42 32.77 31.34 31.78 0.1M
2021-01-22 33.17 33.17 31.89 32.33 0.1M
2021-01-21 33.17 34.72 32.56 32.89 0.5M
2021-01-20 31.61 33.77 31.51 32.86 0.6M
2021-01-19 31.29 31.86 31.12 31.36 0.1M
2021-01-18 32.13 32.32 30.94 31.23 0.1M
2021-01-15 32.65 33.27 31.89 32.01 0.3M
2021-01-14 30.86 33.09 30.86 32.24 0.5M
2021-01-13 32.57 32.57 30.43 30.76 0.2M
2021-01-12 33.60 33.60 31.75 31.94 0.4M
2021-01-11 32.40 34.29 32.33 33.26 0.4M
2021-01-08 34.20 34.72 32.15 32.27 0.5M
2021-01-07 36.35 36.84 33.33 33.60 0.6M
2021-01-06 35.88 37.72 34.91 35.71 1.5M
2021-01-05 38.57 40.44 34.90 35.88 5.9M
2021-01-04 32.15 37.94 32.15 37.70 5.9M
2021-01-01 29.14 32.48 28.56 31.62 4.8M