Tips Industries Ltd

TIPS
🏛️ india →
585.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 587.80 587.80 585.00 585.75 0.2K
09:20 584.95 589.55 584.10 589.55 0.1K
09:25 587.30 588.05 586.00 586.00 0.0K
09:30 586.60 587.10 584.90 587.10 0.0K
09:35 587.00 587.00 587.00 587.00 0.0K
09:40 584.75 584.75 583.80 584.10 0.1K
09:50 585.90 585.90 584.90 584.90 0.0K
09:55 584.10 584.80 584.10 584.80 0.0K
10:00 587.35 587.35 587.35 587.35 0.0K
10:05 587.85 588.10 587.85 588.10 0.0K
10:20 588.30 588.30 588.00 588.00 0.0K
10:25 587.80 587.80 587.40 587.40 0.0K
10:30 586.60 586.60 586.60 586.60 0.0K
10:35 588.10 588.10 588.10 588.10 0.0K
10:40 588.40 588.40 588.05 588.05 0.0K
10:45 586.75 587.25 586.75 587.25 0.0K
10:50 587.00 587.00 587.00 587.00 0.0K
10:55 586.70 586.70 586.70 586.70 0.0K
11:00 585.00 585.00 584.05 584.05 0.1K
11:05 584.45 584.45 581.75 583.20 0.2K
11:10 584.55 584.55 584.55 584.55 0.0K
11:15 585.15 585.15 584.20 584.20 0.1K
11:20 584.65 584.65 583.65 583.65 0.1K
11:25 582.55 582.95 582.55 582.95 0.0K
11:30 580.00 580.00 579.60 579.60 0.2K
11:35 579.15 580.05 579.15 580.05 0.0K
11:40 580.15 580.15 580.10 580.10 0.0K
11:45 580.10 580.10 580.10 580.10 0.1K
11:50 580.00 580.00 580.00 580.00 0.2K
11:55 579.10 579.10 577.25 577.25 0.0K
12:00 577.20 578.15 576.90 576.90 0.1K
12:05 577.15 577.15 573.40 573.85 0.2K
12:10 574.25 576.35 573.90 576.35 0.0K
12:15 575.80 575.80 575.00 575.65 0.0K
12:20 575.40 575.85 575.40 575.85 0.0K
12:25 575.85 576.30 575.75 576.30 0.0K
12:35 576.35 578.70 576.35 578.45 0.1K
12:40 577.45 577.45 577.45 577.45 0.0K
12:45 577.60 577.60 577.60 577.60 0.0K
12:50 577.90 578.05 577.90 577.95 0.0K
12:55 578.00 578.00 578.00 578.00 0.0K
13:05 577.65 577.65 577.65 577.65 0.0K
13:15 577.65 577.65 577.65 577.65 0.0K
13:25 577.45 577.45 577.45 577.45 0.2K
13:30 576.00 576.00 576.00 576.00 0.2K
13:40 575.70 575.70 575.70 575.70 0.0K
13:50 575.75 575.75 575.75 575.75 0.0K
13:55 576.80 578.50 576.80 578.50 0.0K
14:00 579.25 580.15 579.10 580.15 0.0K
14:05 580.00 580.00 580.00 580.00 0.1K
14:20 579.05 579.05 579.05 579.05 0.0K
14:30 578.50 579.40 578.50 579.30 0.1K
14:35 578.55 579.60 578.50 579.40 0.1K
14:40 578.55 579.35 578.20 578.20 0.1K
14:45 581.20 581.80 580.95 580.95 0.0K
14:55 579.35 579.35 579.05 579.05 0.1K
15:00 579.40 579.85 579.40 579.85 0.1K
15:05 581.40 586.80 581.30 581.35 0.2K
15:10 581.00 581.00 581.00 581.00 0.0K
15:15 580.85 581.70 579.90 581.70 0.0K
15:20 582.60 583.30 581.55 582.00 0.0K
15:25 581.50 583.60 581.50 583.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 609.85 609.85 579.00 585.40 0.0M
2025-09-25 580.05 596.65 580.05 592.35 0.0M
2025-09-24 595.00 595.00 573.40 583.60 0.0M
2025-09-23 598.00 601.00 582.00 587.80 0.0M
2025-09-22 598.50 604.50 595.70 597.15 0.0M
2025-09-19 610.95 610.95 595.55 599.65 0.0M
2025-09-18 616.20 616.20 597.00 600.75 0.0M
2025-09-17 595.00 608.10 595.00 605.15 0.0M
2025-09-16 596.75 604.95 595.00 597.15 0.0M
2025-09-15 599.95 604.20 593.30 596.75 0.0M
2025-09-12 604.00 608.80 593.60 596.25 0.0M
2025-09-11 610.00 617.30 598.35 602.40 0.0M
2025-09-10 609.00 616.95 598.00 599.85 0.0M
2025-09-09 596.25 615.50 596.25 608.50 0.0M
2025-09-08 576.15 607.95 576.15 600.10 0.0M
2025-09-05 580.25 583.65 576.55 580.40 0.0M
2025-09-04 577.85 587.50 574.75 581.00 0.0M
2025-09-03 571.00 583.50 570.20 572.10 0.0M
2025-09-02 589.00 589.00 576.90 580.40 0.0M
2025-09-01 579.95 589.00 573.80 579.05 0.0M
2025-08-29 564.80 584.95 563.65 581.90 0.0M
2025-08-28 589.80 589.80 561.00 562.15 0.0M
2025-08-26 580.65 584.80 564.45 570.05 0.0M
2025-08-25 579.15 597.15 576.00 586.05 0.0M
2025-08-22 579.00 592.95 579.00 581.65 0.0M
2025-08-21 591.85 598.35 588.00 589.10 0.0M
2025-08-20 589.75 596.20 586.20 589.75 0.0M
2025-08-19 594.00 594.00 580.35 588.15 0.0M
2025-08-18 600.50 600.50 585.20 591.45 0.0M
2025-08-14 586.05 592.00 585.55 587.50 0.0M
2025-08-13 586.15 590.40 577.45 586.15 0.0M
2025-08-12 585.25 597.55 582.60 586.80 0.0M
2025-08-11 588.35 601.95 581.05 584.10 0.0M
2025-08-08 595.95 600.00 581.95 588.35 0.0M
2025-08-07 594.95 613.00 576.70 585.25 0.0M
2025-08-06 581.10 615.75 581.10 592.55 0.0M
2025-08-05 576.00 594.20 566.35 592.15 0.0M
2025-08-04 580.00 582.70 570.45 575.05 0.0M
2025-08-01 577.50 590.65 563.85 582.70 0.0M
2025-07-31 575.40 598.15 561.00 588.95 0.0M
2025-07-30 621.75 621.75 585.45 601.55 0.0M
2025-07-29 600.45 617.35 592.25 610.35 0.0M
2025-07-28 606.05 613.20 595.90 600.45 0.0M
2025-07-25 622.90 623.60 607.15 609.55 0.0M
2025-07-24 621.35 627.10 617.75 625.10 0.0M
2025-07-23 633.20 637.70 618.90 623.10 0.0M
2025-07-22 632.55 647.95 629.20 632.60 0.0M
2025-07-21 633.00 639.25 630.00 634.10 0.0M
2025-07-18 628.20 647.15 628.20 630.15 0.0M
2025-07-17 631.00 641.95 631.00 635.20 0.0M
2025-07-16 648.45 653.85 630.95 634.20 0.0M
2025-07-15 644.05 662.90 644.05 653.00 0.0M
2025-07-14 640.05 659.35 640.05 652.65 0.0M
2025-07-11 630.05 660.00 630.05 650.70 0.0M
2025-07-10 645.05 650.25 637.85 639.70 0.0M
2025-07-09 655.00 659.15 645.00 646.10 0.0M
2025-07-08 684.95 684.95 643.20 650.30 0.0M
2025-07-07 661.70 677.00 661.70 674.55 0.0M
2025-07-04 660.80 670.75 657.00 668.40 0.0M
2025-07-03 666.60 666.60 657.70 664.90 0.0M
2025-07-02 686.75 686.75 663.55 664.65 0.0M
2025-07-01 661.05 677.25 661.05 668.50 0.0M
2025-06-30 673.10 676.65 666.05 672.15 0.0M
2025-06-27 676.45 678.00 670.20 673.85 0.0M
2025-06-26 686.30 686.30 663.35 670.95 0.0M
2025-06-25 670.00 680.95 663.95 676.85 0.0M
2025-06-24 657.65 672.00 657.65 664.15 0.0M
2025-06-23 630.40 667.95 630.40 657.65 0.0M
2025-06-20 654.60 661.55 643.50 659.90 0.0M
2025-06-19 667.00 669.75 648.50 651.60 0.0M
2025-06-18 676.00 680.30 665.00 667.25 0.0M
2025-06-17 660.00 696.40 660.00 675.60 0.0M
2025-06-16 666.00 676.95 656.10 670.55 0.0M
2025-06-13 651.00 681.45 651.00 674.05 0.0M
2025-06-12 693.25 694.80 671.20 675.30 0.0M
2025-06-11 685.40 692.65 681.20 686.50 0.0M
2025-06-10 700.05 703.55 686.20 688.45 0.0M
2025-06-09 694.75 705.00 689.20 694.10 0.0M
2025-06-06 705.00 710.20 680.45 685.60 0.0M
2025-06-05 679.85 717.85 667.95 704.85 0.0M
2025-06-04 643.00 676.85 643.00 672.00 0.0M
2025-06-03 648.80 661.10 635.00 642.30 0.0M
2025-06-02 634.05 650.60 634.05 644.45 0.0M
2025-05-30 646.60 658.50 644.00 649.90 0.0M
2025-05-29 665.55 669.10 645.00 648.00 0.0M
2025-05-28 662.15 668.70 660.05 664.15 0.0M
2025-05-27 663.10 679.00 656.95 668.25 0.0M
2025-05-26 669.00 681.00 661.00 678.05 0.0M
2025-05-23 678.00 679.00 655.50 664.10 0.0M
2025-05-22 659.00 680.35 649.30 677.10 0.0M
2025-05-21 654.50 662.10 643.85 653.05 0.0M
2025-05-20 636.00 656.65 631.00 640.60 0.0M
2025-05-19 635.55 646.75 632.65 635.65 0.0M
2025-05-16 640.00 650.60 632.75 638.10 0.0M
2025-05-15 648.05 653.45 634.00 635.30 0.0M
2025-05-14 637.55 650.00 636.55 648.30 0.0M
2025-05-13 632.55 641.25 629.25 635.50 0.0M
2025-05-12 631.00 636.40 619.95 628.70 0.0M
2025-05-09 585.05 609.00 585.05 607.15 0.0M
2025-05-08 634.90 636.95 609.00 612.25 0.0M
2025-05-07 623.55 635.20 600.00 629.85 0.0M
2025-05-06 644.05 645.20 620.70 623.50 0.0M
2025-05-05 638.00 648.55 630.00 644.90 0.0M
2025-05-02 630.05 638.10 619.20 630.00 0.0M
2025-04-30 644.35 644.35 624.85 628.60 0.0M
2025-04-29 642.00 662.40 635.20 644.35 0.0M
2025-04-28 620.05 655.80 620.05 646.20 0.0M
2025-04-25 660.00 662.00 625.00 639.65 0.0M
2025-04-24 656.10 660.00 618.00 649.70 0.1M
2025-04-23 695.00 702.50 643.65 661.70 0.1M
2025-04-22 662.50 698.45 661.00 688.25 0.0M
2025-04-21 694.95 694.95 656.45 659.80 0.0M
2025-04-17 667.90 680.15 658.35 661.95 0.0M
2025-04-16 655.95 667.10 651.80 664.15 0.0M
2025-04-15 650.00 655.95 646.00 648.20 0.0M
2025-04-11 659.00 660.15 637.20 643.75 0.0M
2025-04-09 631.00 649.55 618.20 634.70 0.0M
2025-04-08 637.00 643.55 627.00 632.30 0.0M
2025-04-07 551.00 637.00 551.00 628.70 0.0M
2025-04-04 658.55 664.10 634.25 653.50 0.0M
2025-04-03 667.85 674.40 651.20 660.60 0.0M
2025-04-02 650.05 674.85 642.85 671.85 0.0M
2025-04-01 669.00 669.00 620.65 652.65 0.0M
2025-03-28 653.55 663.90 627.50 631.70 0.0M
2025-03-27 635.00 661.50 620.00 659.10 0.0M
2025-03-26 642.05 655.35 623.50 625.55 0.0M
2025-03-25 677.95 677.95 645.55 653.00 0.0M
2025-03-24 684.05 697.00 659.10 664.65 0.0M
2025-03-21 672.00 700.00 669.00 685.80 0.0M
2025-03-20 662.80 686.55 656.45 671.45 0.0M
2025-03-19 645.00 669.20 640.00 649.80 0.0M
2025-03-18 629.05 665.20 626.55 653.70 0.0M
2025-03-17 629.10 630.45 615.00 624.65 0.0M
2025-03-13 623.05 624.40 611.60 618.10 0.0M
2025-03-12 643.25 653.25 620.70 622.85 0.0M
2025-03-11 628.95 654.65 621.55 645.00 0.0M
2025-03-10 636.35 648.85 622.70 633.20 0.0M
2025-03-07 639.95 647.45 630.00 636.30 0.0M
2025-03-06 619.00 647.75 619.00 634.75 0.0M
2025-03-05 594.60 634.65 591.05 620.00 0.0M
2025-03-04 570.00 625.00 551.50 615.45 0.0M
2025-03-03 601.65 601.65 551.95 580.75 0.0M
2025-02-28 604.00 609.55 568.55 590.25 0.0M
2025-02-27 643.55 643.55 599.25 605.45 0.0M
2025-02-25 648.90 661.85 626.55 631.50 0.0M
2025-02-24 659.95 660.75 636.05 656.95 0.0M
2025-02-21 684.80 684.80 650.00 662.45 0.0M
2025-02-20 650.15 673.35 650.15 669.00 0.0M
2025-02-19 645.95 678.45 626.55 664.50 0.0M
2025-02-18 645.00 652.25 624.35 644.05 0.0M
2025-02-17 614.50 658.85 614.50 649.80 0.0M
2025-02-14 672.05 677.40 645.05 663.25 0.0M
2025-02-13 644.00 692.95 640.25 680.50 0.0M
2025-02-12 623.55 649.10 603.75 644.55 0.0M
2025-02-11 648.65 648.65 615.50 623.80 0.0M
2025-02-10 672.10 680.65 646.05 650.20 0.0M
2025-02-07 712.55 712.55 671.80 681.45 0.0M
2025-02-06 723.85 731.10 695.00 698.55 0.0M
2025-02-05 691.45 739.10 691.45 723.90 0.0M
2025-02-04 672.00 696.25 669.05 691.05 0.0M
2025-02-03 673.90 681.10 650.80 672.15 0.0M
2025-02-01 656.95 688.65 633.50 684.55 0.0M
2025-01-31 645.85 650.45 616.85 644.05 0.0M
2025-01-30 639.95 640.95 624.15 633.15 0.0M
2025-01-29 595.15 638.00 595.15 629.10 0.0M
2025-01-28 641.40 641.40 595.20 618.05 0.0M
2025-01-27 672.00 672.00 624.05 628.80 0.0M
2025-01-24 683.00 685.50 665.25 673.90 0.0M
2025-01-23 636.85 700.55 636.85 683.40 0.1M
2025-01-22 685.00 685.00 633.60 645.75 0.0M
2025-01-21 703.95 703.95 666.30 679.05 0.0M
2025-01-20 681.15 698.40 681.15 696.35 0.0M
2025-01-17 696.90 696.90 675.05 692.00 0.0M
2025-01-16 687.05 701.00 682.50 696.90 0.0M
2025-01-15 709.95 716.45 680.85 684.30 0.0M
2025-01-14 670.75 713.40 659.00 696.90 0.0M
2025-01-13 684.55 705.60 655.00 667.40 0.0M
2025-01-10 688.35 695.25 674.40 684.80 0.0M
2025-01-09 691.05 708.00 685.75 689.65 0.0M
2025-01-08 722.00 728.85 687.00 695.35 0.0M
2025-01-07 711.45 733.40 701.40 725.95 0.0M
2025-01-06 736.05 739.00 707.60 712.05 0.0M
2025-01-03 721.50 741.05 679.60 734.60 0.1M
2025-01-02 733.55 745.05 700.20 707.35 0.0M
2025-01-01 777.90 777.90 731.50 735.50 0.0M