TIPSINDLTD Historical Share Price Data

Tips Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Apr-2024	468.55	468.9	463.9	465.1	5820	39485560	54965	5.00	-3.45
12-Apr-2024	469.5	474.55	464.8	467.55	11831	74116894.05	99291	9.75	-1.95
15-Apr-2024	465.8	469.75	453.35	456.5	19223	128873791.55	279563	16.40	-9.30
16-Apr-2024	456.5	467.4	456.5	460.8	13402	117655812.45	170811	10.90	4.30
18-Apr-2024	467.05	472.65	458.35	459.7	19176	148783980.4	214745	14.30	-7.35
19-Apr-2024	459.7	470	456.25	464.4	16182	124175147.2	161732	13.75	4.70
22-Apr-2024	463.9	465	455.15	464.65	6008	40036295.4	47604	9.85	0.75
23-Apr-2024	461.1	468.5	454	460.6	10420	85770994.15	134103	14.50	-0.50
24-Apr-2024	458	465.9	458	462.45	6774	37456775.8	45641	7.90	4.45
25-Apr-2024	466	467.95	458.05	461.5	9393	83712695.9	180924	9.90	-4.50
26-Apr-2024	462.4	470.7	457.2	459.6	21921	208568227.3	288594	13.50	-2.80
29-Apr-2024	464.5	470.7	458.75	468.6	22937	178329626.3	155074	11.95	4.10
30-Apr-2024	473.4	479	459.9	461.8	10508	85902438.95	88110	19.10	-11.60
02-May-2024	462.1	468.7	440	444.65	12768	74270981.9	103195	28.70	-17.45
03-May-2024	445	451.85	436.85	441.55	9500	36881877.9	48975	15.00	-3.45
06-May-2024	443.7	444.65	420.35	428.05	20066	60930320.55	85343	24.30	-15.65
07-May-2024	424.25	428	408.1	416	29423	130695009.5	214195	19.90	-8.25
08-May-2024	416	436.65	411.45	426.8	25183	108088089.45	126437	25.20	10.80
09-May-2024	428.4	442.7	422.55	431.8	25648	111567297.55	173741	20.15	3.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.