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
2023-12-29 343.00 344.95 340.05 341.90 0.3M
2023-12-28 349.00 350.80 339.35 343.35 0.4M
2023-12-27 351.15 358.00 345.10 347.05 1.6M
2023-12-26 350.50 355.30 345.95 351.80 0.5M
2023-12-22 351.85 354.90 344.55 351.35 0.6M
2023-12-21 342.40 354.90 337.25 352.05 1.5M
2023-12-20 355.00 363.70 338.00 342.70 9.3M
2023-12-19 366.85 371.45 360.90 365.35 0.2M
2023-12-18 367.05 378.15 359.55 366.25 0.3M
2023-12-15 376.60 376.60 352.30 366.40 0.6M
2023-12-14 357.00 374.95 350.25 371.55 0.4M
2023-12-13 366.00 368.20 356.75 358.95 0.1M
2023-12-12 365.25 374.50 362.10 364.60 0.2M
2023-12-11 360.60 366.00 355.05 364.60 0.1M
2023-12-08 355.00 361.00 350.10 357.50 0.1M
2023-12-07 355.10 359.80 352.00 353.90 0.1M
2023-12-06 352.95 359.30 347.15 354.80 0.2M
2023-12-05 364.95 366.70 349.50 352.60 0.2M
2023-12-04 364.65 368.75 356.00 360.30 0.2M
2023-12-01 362.35 367.75 354.00 357.65 0.1M
2023-11-30 365.00 368.75 357.00 361.40 0.1M
2023-11-29 359.75 368.70 350.90 364.00 0.2M
2023-11-28 370.00 372.35 353.55 356.70 0.2M
2023-11-24 373.60 377.90 360.30 369.00 0.1M
2023-11-23 376.45 382.70 369.00 370.95 0.1M
2023-11-22 386.00 388.45 370.15 375.15 0.1M
2023-11-21 390.00 393.00 378.00 385.95 0.1M
2023-11-20 383.60 399.35 381.25 386.05 0.3M
2023-11-17 379.95 380.85 372.15 379.40 0.1M
2023-11-16 377.05 380.50 373.05 377.95 0.1M
2023-11-15 375.90 383.40 373.05 375.05 0.2M
2023-11-13 368.50 384.00 363.45 374.70 0.2M
2023-11-12 368.40 373.00 368.40 370.00 0.1M
2023-11-10 364.90 375.60 363.60 365.60 0.3M
2023-11-09 354.50 368.00 354.50 362.65 0.2M
2023-11-08 351.30 359.70 347.75 357.85 0.1M
2023-11-07 346.20 360.05 346.20 352.85 0.1M
2023-11-06 348.20 357.30 343.10 347.65 0.2M
2023-11-03 363.90 364.90 338.70 348.05 0.2M
2023-11-02 352.45 370.15 351.90 360.30 0.4M
2023-11-01 355.00 358.00 345.05 347.45 0.2M
2023-10-31 352.50 358.95 351.10 354.80 0.2M
2023-10-30 346.65 352.90 343.90 351.30 0.1M
2023-10-27 341.80 353.80 340.20 344.45 0.2M
2023-10-26 336.35 346.40 320.05 341.80 0.2M
2023-10-25 337.50 353.35 331.50 339.90 0.3M
2023-10-23 358.00 367.10 334.45 339.40 0.4M
2023-10-20 362.40 362.40 355.00 358.95 0.2M
2023-10-19 352.90 384.50 350.00 358.60 1.5M
2023-10-18 346.75 369.90 337.15 347.15 1.7M
2023-10-17 320.10 348.00 320.10 342.50 0.7M
2023-10-16 319.70 325.95 314.05 318.00 0.1M
2023-10-13 328.30 334.35 316.00 318.75 0.1M
2023-10-12 308.65 332.95 306.65 327.95 0.3M
2023-10-11 306.95 313.85 306.70 308.65 0.1M
2023-10-10 303.00 310.00 300.15 303.45 0.1M
2023-10-09 305.55 309.20 301.15 303.80 0.1M
2023-10-06 311.70 313.00 306.05 309.70 0.1M
2023-10-05 313.00 313.00 306.15 309.80 0.1M
2023-10-04 307.80 313.05 305.10 310.30 0.1M
2023-10-03 313.00 315.35 308.00 312.40 0.1M
2023-09-29 314.25 315.50 305.45 309.25 0.1M
2023-09-28 315.00 317.70 308.75 311.20 0.1M
2023-09-27 294.05 319.30 285.40 312.50 0.3M
2023-09-26 301.35 303.45 290.05 293.45 0.2M
2023-09-25 310.25 314.45 296.15 298.65 0.3M
2023-09-22 317.35 319.15 308.25 309.80 0.1M
2023-09-21 323.45 323.60 309.00 314.40 0.1M
2023-09-20 317.00 324.90 314.35 320.50 0.1M
2023-09-18 319.00 319.00 312.70 317.50 0.1M
2023-09-15 321.40 321.80 311.00 318.50 0.1M
2023-09-14 320.80 323.10 316.15 319.05 0.1M
2023-09-13 309.00 319.95 304.00 318.35 0.1M
2023-09-12 317.90 318.15 296.05 307.50 0.2M
2023-09-11 320.75 324.40 314.20 315.90 0.1M
2023-09-08 323.90 325.85 317.10 319.50 0.2M
2023-09-07 314.15 323.65 314.15 321.40 0.1M
2023-09-06 321.05 327.80 306.05 314.15 0.2M
2023-09-05 335.15 336.90 320.55 322.35 0.2M
2023-09-04 333.60 344.30 324.25 334.60 0.3M
2023-09-01 327.20 331.50 322.90 330.15 0.1M
2023-08-31 331.80 332.00 319.35 325.40 0.1M
2023-08-30 330.00 332.80 327.25 329.80 0.1M
2023-08-29 332.05 332.10 320.10 326.90 0.2M
2023-08-28 324.65 334.60 324.00 329.75 0.4M
2023-08-25 312.00 327.95 312.00 321.65 0.4M
2023-08-24 312.35 315.70 307.55 311.95 0.1M
2023-08-23 312.95 315.25 307.10 309.45 0.1M
2023-08-22 296.55 315.95 296.55 309.85 0.3M
2023-08-21 301.50 305.00 293.05 295.45 0.1M
2023-08-18 308.95 311.00 296.00 300.75 0.1M
2023-08-17 294.90 307.95 292.60 304.30 0.1M
2023-08-16 292.25 300.95 288.05 292.15 0.1M
2023-08-14 313.95 315.65 285.80 293.95 0.5M
2023-08-11 319.00 320.90 310.05 312.80 0.1M
2023-08-10 325.90 326.50 316.00 318.55 0.1M
2023-08-09 321.75 328.00 315.05 323.85 0.2M
2023-08-08 321.00 325.75 314.65 321.30 0.3M
2023-08-07 303.55 337.70 301.25 317.20 0.6M
2023-08-04 289.85 304.00 289.05 299.10 0.1M
2023-08-03 287.10 294.55 283.55 287.90 0.1M
2023-08-02 290.50 298.00 280.15 289.85 0.2M
2023-08-01 290.50 295.00 287.50 289.80 0.1M
2023-07-31 292.95 296.20 286.60 289.05 0.2M
2023-07-28 297.95 300.45 286.45 291.85 0.2M
2023-07-27 301.75 301.75 294.00 296.00 0.1M
2023-07-26 297.10 305.00 296.00 298.15 0.6M
2023-07-25 293.90 315.95 286.85 292.70 1.8M
2023-07-24 294.00 298.00 289.25 291.40 0.2M
2023-07-21 291.15 298.90 285.05 293.25 0.3M
2023-07-20 297.85 299.50 291.00 292.35 0.4M
2023-07-19 280.00 295.95 279.60 294.05 0.6M
2023-07-18 272.50 282.00 268.50 277.75 0.3M
2023-07-17 268.90 273.50 268.00 269.85 0.1M
2023-07-14 268.40 275.00 264.30 267.75 0.1M
2023-07-13 271.20 274.95 264.95 266.25 0.1M
2023-07-12 274.95 280.20 267.10 271.75 0.1M
2023-07-11 274.80 277.00 270.50 274.40 0.2M
2023-07-10 263.00 271.75 256.00 270.45 0.2M
2023-07-07 266.60 268.70 261.55 262.95 0.1M
2023-07-06 270.60 271.85 263.05 266.95 0.1M
2023-07-05 272.00 278.15 262.00 270.60 0.3M
2023-07-04 276.00 277.00 257.20 266.85 0.3M
2023-07-03 273.50 284.20 266.60 270.75 0.5M
2023-06-30 265.00 274.95 264.00 267.20 0.4M
2023-06-28 255.90 267.00 252.00 262.70 0.5M
2023-06-27 241.00 255.00 239.25 248.35 0.3M
2023-06-26 220.95 240.00 220.95 237.55 0.4M
2023-06-23 235.15 235.15 217.90 220.75 0.2M
2023-06-22 244.00 252.70 231.65 234.20 0.3M
2023-06-21 231.00 244.90 231.00 242.25 0.4M
2023-06-20 225.40 232.70 222.60 228.45 0.3M
2023-06-19 212.70 225.00 212.70 222.05 0.3M
2023-06-16 210.00 216.40 210.00 212.65 0.1M
2023-06-15 211.15 217.45 209.60 212.10 0.2M
2023-06-14 210.65 214.60 205.40 211.15 0.1M
2023-06-13 209.60 215.00 207.55 212.75 0.1M
2023-06-12 206.70 209.60 206.10 207.95 0.1M
2023-06-09 212.00 216.00 204.00 205.55 0.2M
2023-06-08 209.50 215.50 208.05 211.75 0.2M
2023-06-07 210.40 218.80 207.10 208.10 0.2M
2023-06-06 209.95 213.60 206.30 210.40 0.2M
2023-06-05 203.10 209.65 202.00 207.80 0.2M
2023-06-02 207.95 211.40 200.00 201.10 0.3M
2023-06-01 189.65 212.00 188.60 206.05 1.0M
2023-05-31 178.45 195.00 176.00 189.60 0.5M
2023-05-30 170.40 181.40 169.20 176.70 0.2M
2023-05-29 171.75 173.70 168.00 170.50 0.1M
2023-05-26 168.85 170.00 167.85 169.70 0.0M
2023-05-25 167.00 169.80 167.00 168.10 0.1M
2023-05-24 168.90 174.75 166.95 167.70 0.5M
2023-05-23 168.90 169.40 164.00 166.90 0.0M
2023-05-22 165.90 168.15 164.10 166.10 0.0M
2023-05-19 169.00 169.00 164.10 165.45 0.1M
2023-05-18 170.75 171.70 164.35 166.50 0.1M
2023-05-17 169.00 171.45 163.70 169.90 0.1M
2023-05-16 170.95 172.20 165.00 169.50 0.1M
2023-05-15 162.15 173.45 162.15 170.80 0.4M
2023-05-12 165.30 166.90 163.10 165.65 0.1M
2023-05-11 166.35 168.60 164.70 165.15 0.1M
2023-05-10 164.00 168.95 163.20 166.35 0.1M
2023-05-09 168.80 169.90 160.50 163.15 0.1M
2023-05-08 164.15 168.85 162.40 167.10 0.1M
2023-05-05 150.95 169.95 150.95 163.05 0.6M
2023-05-04 151.05 153.90 150.50 152.50 0.1M
2023-05-03 152.00 153.80 151.00 151.15 0.0M
2023-05-02 152.95 153.85 151.00 152.65 0.1M
2023-04-28 153.80 154.80 151.00 151.80 0.0M
2023-04-27 151.25 154.95 150.15 152.40 0.0M
2023-04-26 150.35 155.25 148.35 150.45 0.1M
2023-04-25 154.40 154.85 148.30 150.35 0.1M
2023-04-24 158.10 159.90 150.10 154.40 0.2M
2023-04-21 170.40 172.75 158.05 161.35 0.4M
2023-04-20 168.98 171.49 166.51 168.13 0.4M
2023-04-19 168.40 169.00 166.00 167.32 0.1M
2023-04-18 165.90 169.00 164.13 166.76 0.1M
2023-04-17 168.79 169.10 164.00 165.54 0.1M
2023-04-13 164.96 167.99 163.47 166.76 0.1M
2023-04-12 164.99 169.51 163.98 164.96 0.1M
2023-04-11 159.75 165.77 158.50 163.19 0.1M
2023-04-10 159.50 160.70 157.01 159.62 0.1M
2023-04-06 159.90 160.33 156.10 158.21 0.1M
2023-04-05 158.90 165.68 157.00 157.96 0.2M
2023-04-03 148.00 158.80 146.71 157.92 0.1M
2023-03-31 147.80 149.80 143.80 146.04 0.1M
2023-03-29 144.00 147.22 143.20 144.77 0.0M
2023-03-28 147.39 148.59 143.00 144.02 0.1M
2023-03-27 151.01 153.59 146.61 147.14 0.0M
2023-03-24 149.51 155.00 149.51 151.56 0.0M
2023-03-23 149.50 152.40 148.80 151.90 0.0M
2023-03-22 153.00 154.49 149.70 150.30 0.0M
2023-03-21 149.31 157.60 149.00 150.91 0.1M
2023-03-20 151.07 151.07 147.70 148.70 0.0M
2023-03-17 149.00 152.80 149.00 151.07 0.0M
2023-03-16 150.90 153.98 147.62 148.66 0.0M
2023-03-15 157.50 157.50 148.27 150.06 0.0M
2023-03-14 152.10 158.50 147.60 154.48 0.1M
2023-03-13 155.11 157.69 151.71 152.31 0.0M
2023-03-10 155.40 157.78 153.50 156.95 0.0M
2023-03-09 159.30 159.30 154.50 155.54 0.0M
2023-03-08 150.99 159.50 150.21 156.04 0.1M
2023-03-06 150.99 153.50 150.05 151.66 0.0M
2023-03-03 145.10 150.50 145.00 149.68 0.1M
2023-03-02 148.99 153.75 143.67 145.77 0.1M
2023-03-01 150.70 152.16 147.50 148.97 0.1M
2023-02-28 148.33 151.64 147.99 150.40 0.0M
2023-02-27 148.20 150.26 145.80 148.33 0.0M
2023-02-24 154.44 154.44 148.00 148.62 0.1M
2023-02-23 155.13 155.56 150.70 152.16 0.2M
2023-02-22 154.70 157.79 151.00 153.29 0.4M
2023-02-21 161.00 163.19 155.17 156.26 0.1M
2023-02-20 163.50 165.00 160.54 161.90 0.1M
2023-02-17 163.99 166.00 163.02 164.05 0.0M
2023-02-16 165.27 167.91 164.01 165.68 0.1M
2023-02-15 168.50 172.90 167.20 172.30 0.1M
2023-02-14 173.10 173.50 164.61 170.34 0.2M
2023-02-13 163.80 174.00 161.40 173.16 0.4M
2023-02-10 163.18 163.18 158.20 161.43 0.0M
2023-02-09 160.98 163.98 158.97 160.77 0.0M
2023-02-08 159.24 162.99 155.28 160.98 0.1M
2023-02-07 158.99 160.40 156.61 157.96 0.0M
2023-02-06 156.70 160.49 156.70 159.15 0.1M
2023-02-03 155.00 159.19 151.13 156.74 0.1M
2023-02-02 157.85 157.94 154.20 154.51 0.0M
2023-02-01 163.70 163.70 154.20 155.51 0.1M
2023-01-31 160.90 160.90 154.22 159.29 0.1M
2023-01-30 159.00 160.40 154.50 158.62 0.1M
2023-01-27 166.00 166.95 157.06 159.73 0.2M
2023-01-25 158.71 165.80 154.93 162.91 0.1M
2023-01-24 160.00 160.00 154.00 158.69 0.2M
2023-01-23 169.98 172.80 158.10 160.73 0.4M
2023-01-20 161.13 169.99 161.13 168.56 0.1M
2023-01-19 163.30 164.50 160.16 163.42 0.2M
2023-01-18 165.33 168.76 161.20 164.00 0.2M
2023-01-17 168.30 169.50 165.51 167.06 0.0M
2023-01-16 171.58 173.10 167.51 168.72 0.1M
2023-01-13 171.49 171.49 168.01 168.80 0.0M
2023-01-12 171.60 172.22 168.81 169.93 0.0M
2023-01-11 171.60 172.01 170.33 171.39 0.0M
2023-01-10 170.29 173.34 170.01 170.39 0.0M
2023-01-09 172.61 173.40 170.20 171.29 0.0M
2023-01-06 173.10 176.33 171.51 172.61 0.0M
2023-01-05 177.70 179.40 170.53 174.35 0.2M
2023-01-04 174.79 178.69 174.11 177.79 0.1M
2023-01-03 175.00 176.75 173.01 174.82 0.1M
2023-01-02 176.00 176.00 173.00 174.49 0.1M