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
2022-12-30 177.20 181.02 174.20 176.47 0.2M
2022-12-29 184.30 184.30 181.50 182.40 0.1M
2022-12-28 187.50 188.70 183.79 184.35 0.1M
2022-12-27 179.90 188.90 176.00 186.90 0.4M
2022-12-26 172.00 189.00 168.00 175.86 0.1M
2022-12-23 179.00 181.00 166.76 169.30 0.2M
2022-12-22 184.80 184.80 174.66 178.45 0.1M
2022-12-21 186.00 189.00 181.60 182.99 0.1M
2022-12-20 183.00 184.00 179.20 182.73 0.1M
2022-12-19 181.01 184.00 180.11 181.50 0.1M
2022-12-16 184.59 184.59 180.50 182.02 0.0M
2022-12-15 184.39 184.39 181.28 182.22 0.0M
2022-12-14 183.00 185.10 170.50 182.09 0.2M
2022-12-13 185.18 185.18 181.30 182.99 0.1M
2022-12-12 185.01 185.45 182.00 183.35 0.0M
2022-12-09 187.00 187.50 181.36 183.18 0.1M
2022-12-08 183.99 187.00 183.90 186.24 0.1M
2022-12-07 181.50 183.65 179.58 181.93 0.0M
2022-12-06 186.49 187.40 181.23 181.84 0.1M
2022-12-05 185.90 186.70 183.14 184.22 0.0M
2022-12-02 185.20 186.50 182.00 183.88 0.1M
2022-12-01 183.49 186.86 181.01 185.47 0.1M
2022-11-30 183.07 190.00 179.91 180.78 0.3M
2022-11-29 185.00 186.50 180.99 183.07 0.1M
2022-11-28 177.51 185.00 177.51 183.68 0.0M
2022-11-25 180.60 181.59 178.67 179.70 0.0M
2022-11-24 181.51 183.79 180.20 182.00 0.1M
2022-11-23 185.70 185.70 181.50 182.66 0.0M
2022-11-22 184.80 188.34 181.81 185.78 0.1M
2022-11-21 189.75 189.75 182.32 184.79 0.1M
2022-11-18 186.31 188.90 185.00 187.95 0.2M
2022-11-17 185.25 187.80 184.69 186.31 0.2M
2022-11-16 181.50 186.77 180.52 185.25 0.3M
2022-11-15 178.60 182.00 178.12 181.65 0.2M
2022-11-14 181.25 182.40 177.50 178.56 0.1M
2022-11-11 185.98 187.95 178.00 181.55 0.2M
2022-11-10 189.89 189.89 183.50 184.28 0.1M
2022-11-09 187.01 189.98 175.78 183.26 1.2M
2022-11-07 190.61 190.61 178.90 187.33 0.1M
2022-11-04 190.50 191.00 184.70 187.80 0.3M
2022-11-03 186.60 188.70 170.00 186.99 0.9M
2022-11-02 179.91 187.45 177.87 185.62 0.1M
2022-11-01 173.39 183.50 173.39 179.92 0.3M
2022-10-31 174.51 176.60 171.26 173.50 0.1M
2022-10-28 172.50 176.00 168.69 172.78 0.1M
2022-10-27 178.98 180.00 171.00 172.52 0.2M
2022-10-25 168.60 180.00 168.60 176.94 0.5M
2022-10-24 169.90 185.00 166.01 169.25 0.5M
2022-10-21 162.19 162.19 158.40 159.80 0.1M
2022-10-20 158.00 162.00 157.36 160.83 0.2M
2022-10-19 157.85 160.00 154.56 158.47 0.1M
2022-10-18 159.98 160.38 155.30 156.29 0.1M
2022-10-17 153.60 159.90 153.60 158.50 0.1M
2022-10-14 156.90 156.90 152.11 155.23 0.0M
2022-10-13 157.06 157.06 153.52 154.95 0.0M
2022-10-12 151.50 157.48 148.53 157.06 0.1M
2022-10-11 150.21 153.00 145.85 150.04 0.1M
2022-10-10 150.47 155.89 150.10 151.61 0.1M
2022-10-07 151.51 154.98 150.00 153.32 0.1M
2022-10-06 155.09 157.25 151.01 152.55 0.1M
2022-10-04 155.90 156.00 154.00 155.09 0.2M
2022-10-03 153.61 155.95 151.10 153.62 0.1M
2022-09-30 156.99 157.22 152.80 155.95 0.1M
2022-09-29 156.80 158.50 151.27 155.93 0.1M
2022-09-28 158.60 158.60 153.53 154.48 0.0M
2022-09-27 159.60 161.00 151.80 158.60 0.0M
2022-09-26 158.53 159.90 146.50 157.29 0.1M
2022-09-23 160.34 160.34 153.01 154.07 0.1M
2022-09-22 156.12 161.78 155.01 157.97 0.1M
2022-09-21 158.00 159.80 156.90 157.83 0.0M
2022-09-20 160.82 166.20 157.57 158.93 0.1M
2022-09-19 159.50 160.00 152.21 158.09 0.1M
2022-09-16 165.51 166.22 157.01 158.18 0.1M
2022-09-15 172.00 172.00 164.50 165.51 0.0M
2022-09-14 167.00 171.00 163.26 167.41 0.1M
2022-09-13 169.50 172.50 166.50 167.92 0.1M
2022-09-12 160.60 171.80 160.50 167.13 0.2M
2022-09-09 161.00 164.98 159.25 160.60 0.0M
2022-09-08 159.72 164.03 157.00 160.97 0.1M
2022-09-07 159.58 163.37 156.00 157.36 0.1M
2022-09-06 156.12 161.10 154.00 159.58 0.1M
2022-09-05 158.80 158.80 154.00 156.12 0.1M
2022-09-02 158.20 158.20 153.00 157.40 0.0M
2022-09-01 158.40 159.63 155.00 156.13 0.1M
2022-08-30 159.48 159.48 155.01 157.30 0.1M
2022-08-29 150.00 159.80 148.10 156.59 0.1M
2022-08-26 161.40 161.40 154.01 154.54 0.1M
2022-08-25 161.63 162.63 152.17 157.73 0.2M
2022-08-24 152.01 160.80 152.01 157.87 0.1M
2022-08-23 148.50 164.71 146.30 152.19 0.3M
2022-08-22 156.05 159.04 139.07 148.39 0.9M
2022-08-19 160.30 160.40 156.10 157.29 0.3M
2022-08-18 167.30 167.30 159.60 160.36 0.1M
2022-08-17 168.01 169.00 163.70 165.19 0.2M
2022-08-16 169.00 171.00 166.60 168.77 0.2M
2022-08-12 167.50 173.54 165.01 168.92 0.1M
2022-08-11 174.66 177.50 166.50 169.20 0.1M
2022-08-10 169.68 177.88 166.84 174.70 0.1M
2022-08-08 172.20 174.95 168.50 169.68 0.1M
2022-08-05 174.07 175.51 171.50 174.96 0.0M
2022-08-04 180.96 180.96 173.36 176.72 0.1M
2022-08-03 182.50 182.50 175.75 180.02 0.1M
2022-08-02 184.50 184.50 179.00 182.50 0.1M
2022-08-01 186.00 194.00 185.00 185.85 0.1M
2022-07-29 175.76 198.87 175.76 188.38 0.3M
2022-07-28 182.65 185.00 176.00 178.43 0.0M
2022-07-27 180.10 182.80 175.01 179.06 0.1M
2022-07-26 180.75 186.83 179.00 181.47 0.1M
2022-07-25 188.01 188.01 181.37 182.58 0.1M
2022-07-22 189.10 191.98 183.27 185.98 0.1M
2022-07-21 192.00 192.00 186.55 189.01 0.1M
2022-07-20 187.94 195.00 186.96 190.38 0.2M
2022-07-19 188.80 189.00 180.05 185.18 0.1M
2022-07-18 180.70 186.70 177.29 185.10 0.1M
2022-07-15 175.52 180.60 173.57 179.08 0.1M
2022-07-14 170.60 180.00 170.60 178.20 0.1M
2022-07-13 176.00 182.60 174.25 175.02 0.1M
2022-07-12 183.36 183.36 177.00 177.52 0.0M
2022-07-11 179.00 181.59 176.68 180.65 0.1M
2022-07-08 174.98 180.00 170.53 175.26 0.1M
2022-07-07 177.70 182.97 172.50 173.48 0.1M
2022-07-06 164.00 179.69 161.88 176.16 0.5M
2022-07-05 155.59 164.60 155.43 162.54 0.2M
2022-07-04 153.50 157.65 151.51 155.59 0.1M
2022-07-01 137.82 154.22 136.44 150.94 0.1M
2022-06-30 137.12 141.90 137.12 139.33 0.0M
2022-06-29 136.00 146.10 132.12 141.36 0.1M
2022-06-28 130.00 136.00 130.00 135.56 0.0M
2022-06-27 136.50 136.50 131.00 132.81 0.0M
2022-06-24 128.50 135.00 128.50 131.13 0.0M
2022-06-23 134.20 134.20 129.50 130.21 0.0M
2022-06-22 135.50 135.50 132.00 132.36 0.0M
2022-06-21 134.00 135.40 131.12 134.14 0.0M
2022-06-20 126.71 158.12 126.71 131.63 0.3M
2022-06-17 130.11 132.50 128.27 131.77 0.1M
2022-06-16 134.50 139.62 127.93 131.43 0.1M
2022-06-15 131.35 136.40 128.10 135.09 0.1M
2022-06-14 141.70 141.70 125.01 128.77 0.2M
2022-06-13 143.70 143.70 133.62 139.04 0.1M
2022-06-10 151.09 151.09 145.50 146.72 0.1M
2022-06-09 156.00 156.00 149.80 151.05 0.1M
2022-06-08 157.75 158.32 151.44 154.71 0.0M
2022-06-07 160.04 160.04 152.77 155.42 0.0M
2022-06-06 160.00 164.10 152.40 157.68 0.1M
2022-06-03 164.80 164.80 160.21 161.79 0.0M
2022-06-02 159.70 174.84 158.70 160.49 0.1M
2022-06-01 164.00 164.00 156.10 158.61 0.0M
2022-05-31 149.75 162.00 149.75 160.07 0.1M
2022-05-30 157.80 161.04 147.63 157.63 0.1M
2022-05-27 153.90 158.00 150.50 153.37 0.1M
2022-05-26 158.70 158.70 149.37 153.25 0.0M
2022-05-25 161.68 164.99 157.23 157.23 0.0M
2022-05-24 170.70 175.60 164.00 165.50 0.0M
2022-05-23 178.20 179.40 166.11 170.15 0.0M
2022-05-20 170.00 170.88 167.83 170.88 0.0M
2022-05-19 155.00 162.74 147.25 162.74 0.1M
2022-05-18 152.58 154.99 151.63 154.99 0.3M
2022-05-17 139.81 148.46 138.87 147.61 0.1M
2022-05-16 145.72 148.90 141.09 141.39 0.1M
2022-05-13 139.74 146.45 139.74 144.55 0.1M
2022-05-12 149.50 150.60 136.38 139.48 0.1M
2022-05-11 142.68 146.58 137.84 143.43 0.1M
2022-05-10 144.43 147.27 137.84 144.97 0.2M
2022-05-09 144.44 150.01 140.84 145.04 0.1M
2022-05-06 155.58 157.72 147.61 148.18 0.3M
2022-05-05 156.27 162.00 154.72 155.38 0.0M
2022-05-04 162.86 164.13 157.73 158.44 0.0M
2022-05-02 156.02 162.01 156.02 159.98 0.0M
2022-04-29 162.87 162.87 158.60 159.67 0.0M
2022-04-28 166.10 166.10 158.58 160.69 0.0M
2022-04-27 164.58 167.06 160.39 162.50 0.0M
2022-04-26 165.01 170.15 162.87 164.48 0.1M
2022-04-25 162.87 162.87 154.30 162.05 0.1M
2022-04-22 163.05 170.93 160.28 162.11 0.1M
2022-04-21 171.35 171.44 165.10 168.71 0.1M
2022-04-20 171.44 172.72 167.17 168.80 0.0M
2022-04-19 176.49 176.49 171.51 172.66 0.0M
2022-04-18 179.15 179.15 171.44 173.34 0.0M
2022-04-13 179.93 181.55 173.15 176.68 0.0M
2022-04-12 176.90 179.92 172.73 177.80 0.0M
2022-04-11 181.81 181.81 175.73 176.90 0.1M
2022-04-08 187.73 187.73 175.73 182.05 0.1M
2022-04-07 196.29 196.29 183.65 184.29 0.1M
2022-04-06 202.99 202.99 192.44 193.32 0.0M
2022-04-05 202.73 202.73 193.74 200.13 0.0M
2022-04-04 196.96 199.29 193.72 198.12 0.0M
2022-04-01 188.07 195.44 185.27 192.87 0.0M
2022-03-31 191.16 191.16 185.16 187.29 0.0M
2022-03-30 192.61 192.61 184.81 188.08 0.0M
2022-03-29 199.21 199.21 187.68 188.40 0.0M
2022-03-28 196.81 201.01 188.87 195.34 0.0M
2022-03-25 204.53 205.56 193.09 196.76 0.0M
2022-03-24 193.73 201.96 193.73 201.87 0.1M
2022-03-23 195.36 195.70 188.60 192.35 0.0M
2022-03-22 194.91 196.64 190.82 193.71 0.0M
2022-03-21 190.07 195.44 186.16 193.61 0.0M
2022-03-17 193.64 193.73 184.31 190.07 0.0M
2022-03-16 192.36 192.36 186.01 189.37 0.0M
2022-03-15 193.90 196.81 187.29 187.29 0.1M
2022-03-14 198.87 198.87 189.02 197.15 0.0M
2022-03-11 190.20 197.16 187.73 195.81 0.0M
2022-03-10 190.30 196.13 181.42 190.20 0.0M
2022-03-09 180.87 188.96 180.01 187.66 0.1M
2022-03-08 175.73 181.29 171.44 179.97 0.1M
2022-03-07 171.70 180.01 170.25 175.90 0.1M
2022-03-04 174.87 183.01 168.44 179.21 0.1M
2022-03-03 168.70 174.82 167.15 174.79 0.1M
2022-03-02 163.73 167.58 163.73 166.49 0.1M
2022-02-28 169.21 169.21 156.49 167.12 0.1M
2022-02-25 157.21 165.06 157.21 164.53 0.0M
2022-02-24 153.38 165.44 153.38 157.20 0.2M
2022-02-23 165.44 165.44 157.73 161.45 0.1M
2022-02-22 159.47 167.58 159.47 160.67 0.1M
2022-02-21 165.44 168.87 160.99 167.87 0.0M
2022-02-18 168.01 173.66 167.50 168.20 0.0M
2022-02-17 173.15 174.01 167.50 168.12 0.0M
2022-02-16 169.64 174.35 164.15 170.90 0.1M
2022-02-15 157.74 169.32 155.69 168.25 0.1M
2022-02-14 164.01 169.73 163.88 163.88 0.1M
2022-02-11 172.73 179.93 167.84 172.51 0.1M
2022-02-10 183.27 183.27 172.30 176.62 0.1M
2022-02-09 181.63 183.00 175.73 178.00 0.1M
2022-02-08 182.67 182.67 173.78 179.58 0.1M
2022-02-07 191.34 192.78 181.77 182.92 0.1M
2022-02-04 192.87 198.53 188.85 191.34 0.1M
2022-02-03 198.01 201.27 188.16 198.57 0.0M
2022-02-02 198.01 204.44 192.01 197.80 0.1M
2022-02-01 199.99 204.01 192.87 196.50 0.1M
2022-01-31 201.87 207.44 196.30 200.05 0.1M
2022-01-28 201.87 204.87 199.73 204.13 0.1M
2022-01-27 199.68 199.68 191.16 199.17 0.3M
2022-01-25 173.15 190.38 172.25 190.17 0.2M
2022-01-24 192.78 195.86 181.32 181.32 0.1M
2022-01-21 196.30 205.71 190.13 190.86 0.1M
2022-01-20 203.76 210.01 198.87 200.13 0.1M
2022-01-19 210.53 217.73 200.04 202.39 0.1M
2022-01-18 225.34 225.34 205.81 210.56 0.3M
2022-01-17 214.61 214.61 214.61 214.61 0.1M
2022-01-14 202.89 204.39 202.72 204.39 0.2M
2022-01-13 185.92 194.66 177.49 194.66 0.1M
2022-01-12 196.21 196.21 182.53 185.40 0.1M
2022-01-11 199.81 200.59 188.76 192.13 0.1M
2022-01-10 185.51 194.78 185.50 194.76 0.4M
2022-01-07 183.18 186.01 177.44 185.51 0.1M
2022-01-06 189.35 189.35 173.38 183.21 0.2M
2022-01-05 178.89 181.64 176.58 181.62 0.4M
2022-01-04 169.25 172.99 167.74 172.99 0.2M
2022-01-03 161.33 166.17 160.30 164.75 0.2M