Tips Industries

Tips Industries Ltd Historical Data

NSEBSE

₹553.25

(1.63%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	490.85	498.65	490	495.25	13,986	7,02,73,167.7	79,994
18-Nov-2025	497.2	497.2	489.4	490.1	16,660	7,98,10,233.75	1,13,526
19-Nov-2025	490.1	497	485.25	495.2	12,578	9,00,64,088.65	1,15,663
20-Nov-2025	494.2	504	493.3	501.55	16,242	11,80,60,581.05	1,57,828
21-Nov-2025	500	508.1	493.6	503.9	18,176	13,20,60,376.05	1,73,966
24-Nov-2025	494	505.25	493.45	496.9	36,794	21,78,68,415.5	3,17,637
25-Nov-2025	492	517.45	491.15	510.25	55,489	18,59,32,870.95	2,01,970
26-Nov-2025	511.45	548.4	504.3	532.05	26,678	23,01,14,465.05	2,49,708
27-Nov-2025	532.45	550.65	530.05	545.4	56,936	29,72,05,723.45	2,87,602
28-Nov-2025	544.55	555.95	536.65	553.1	26,163	18,79,89,461.05	1,59,807
01-Dec-2025	556.8	574.35	555.65	564.7	22,642	20,57,98,200.45	1,79,426
02-Dec-2025	564.7	590.7	543.75	566.45	26,788	21,54,97,909.3	1,25,580
03-Dec-2025	563.6	566.45	547.7	559.2	12,481	9,66,06,493.6	58,837
04-Dec-2025	561	561	538.25	544.25	15,412	10,32,15,647.3	97,455
05-Dec-2025	540.35	540.35	517.65	525.7	24,277	18,76,76,986.7	1,65,639
08-Dec-2025	523.95	524.75	505.1	517.2	25,286	12,87,99,240.7	1,00,248
09-Dec-2025	513.6	542.5	505.6	534.1	17,371	8,99,26,840.65	56,878
10-Dec-2025	528.75	549	527.85	546.85	34,755	18,64,45,136.85	1,60,106
11-Dec-2025	543.6	550.5	532.1	545.95	13,987	11,74,23,611.65	1,05,796
12-Dec-2025	543	550	538.8	545.6	29,745	12,65,67,840.2	1,24,387
15-Dec-2025	535.55	550	535.55	544.35	27,471	14,19,44,233.25	1,42,079
16-Dec-2025	540	558.95	540	553.25	13,077	10,38,25,043.1	84,229

Tips Industries: Related NEWS

No Record Found

Invest wise with Expert advice