Tips Industries

Tips Industries Ltd Historical Data

NSEBSE

₹597.8

(-0.33%)

Sep 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/08/2025

To Date

22/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	582	596.55	576	586.3	21,244	14,59,27,537.7	1,39,671
26-Aug-2025	581	585.4	564.1	570.2	20,279	14,98,47,006.5	1,76,374
28-Aug-2025	574	576.9	560.8	564.1	20,179	10,92,29,683.9	1,10,240
29-Aug-2025	567	585	563	581.75	13,549	11,50,62,096.7	1,05,245
01-Sep-2025	578.55	589	574.5	578.4	14,190	10,70,51,338.7	1,05,863
02-Sep-2025	580	588.35	576.2	580.8	26,900	17,03,36,577.5	1,42,589
03-Sep-2025	581	583.05	570	571.65	20,397	10,58,23,957.95	1,08,251
04-Sep-2025	579.7	587.9	574.75	583.05	15,852	9,27,13,841.25	98,083
05-Sep-2025	586	586	576.45	580.6	10,180	5,96,56,103.4	75,137
08-Sep-2025	579	608	578.55	600.1	28,227	17,88,64,095.55	1,71,682
09-Sep-2025	597.05	614.8	595.05	609.1	33,769	15,33,39,852.55	1,74,271
10-Sep-2025	609.1	616.95	597.5	600.75	22,035	12,75,31,907.25	1,42,051
11-Sep-2025	606	617.5	592.6	601.3	16,246	12,40,06,507.7	1,07,693
12-Sep-2025	605.7	609.6	597.25	598.85	12,216	6,82,04,083.8	68,419
15-Sep-2025	598.95	604.55	593.65	596.3	8,236	5,26,43,240	57,300
16-Sep-2025	599.7	604.8	595	597.85	11,471	7,64,78,549.25	82,214
17-Sep-2025	602.7	609.4	595.85	606.35	12,329	8,09,65,645.15	93,035
18-Sep-2025	609	610.8	598.3	600.6	14,176	6,64,42,119.15	74,576
19-Sep-2025	600	603.95	595.95	599.75	14,329	9,08,13,356.85	1,00,360
22-Sep-2025	599.95	604.35	596.05	597.8	13,448	7,91,33,235.8	89,600

Tips Industries: Related NEWS

No Record Found

Invest wise with Expert advice