NSE: TIPSFILMS | Series: EQ
-
LTP
495.25
-5.60 (-1.12 %) -
Open
505.80
510.00 -
High
506.80
515.35 -
Low
492.05
482.50 -
Close
495.40
500.85 -
52W High
747.00
01 Jan, 1970 -
52W Low
420.00
22 Nov, 2024
Upper Circuit: 601.02
Lower Circuit: 400.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 505.80 | 506.80 | 492.05 | 495.25 | 495.40 | -5.45 | -1.09 | 747.00 | 420.00 | 1,307 | 6.51 Lakh | 129 |
| 02 Apr, 2025 | 510.00 | 515.35 | 482.50 | 500.00 | 500.85 | 0.75 | 0.15 | 747.00 | 420.00 | 5,216 | 25.86 Lakh | 391 |
| 01 Apr, 2025 | 503.25 | 511.95 | 484.10 | 510.00 | 500.10 | 11.65 | 2.39 | 747.00 | 420.00 | 10,347 | 51.73 Lakh | 306 |
| 28 Mar, 2025 | 499.35 | 519.15 | 480.10 | 488.10 | 488.45 | -6.00 | -1.21 | 747.00 | 420.00 | 6,959 | 34.61 Lakh | 483 |
| 27 Mar, 2025 | 467.40 | 494.45 | 447.40 | 494.45 | 494.45 | 23.50 | 4.99 | 747.00 | 420.00 | 14,122 | 66.89 Lakh | 532 |
| 26 Mar, 2025 | 469.70 | 482.60 | 440.15 | 465.00 | 470.95 | 11.30 | 2.46 | 747.00 | 420.00 | 6,573 | 30.30 Lakh | 307 |
| 25 Mar, 2025 | 489.85 | 490.00 | 456.00 | 456.00 | 459.65 | -20.35 | -4.24 | 747.00 | 420.00 | 5,402 | 25.15 Lakh | 207 |
| 24 Mar, 2025 | 480.90 | 489.95 | 475.10 | 480.00 | 480.00 | 1.45 | 0.3 | 747.00 | 420.00 | 1,217 | 5.88 Lakh | 43 |
| 21 Mar, 2025 | 490.00 | 490.00 | 471.00 | 471.00 | 478.55 | -11.40 | -2.33 | 747.00 | 420.00 | 2,745 | 13.21 Lakh | 92 |
| 20 Mar, 2025 | 498.95 | 498.95 | 485.00 | 490.00 | 489.95 | -0.05 | -0.01 | 747.00 | 420.00 | 1,303 | 6.39 Lakh | 49 |
| 19 Mar, 2025 | 493.25 | 499.00 | 487.30 | 490.00 | 490.00 | -3.25 | -0.66 | 747.00 | 420.00 | 2,285 | 11.27 Lakh | 56 |
| 18 Mar, 2025 | 510.60 | 510.60 | 480.00 | 487.85 | 493.25 | -7.30 | -1.46 | 747.00 | 420.00 | 11,022 | 54.06 Lakh | 149 |
| 17 Mar, 2025 | 501.00 | 532.00 | 498.00 | 498.00 | 500.55 | -7.50 | -1.48 | 747.00 | 420.00 | 1,245 | 6.35 Lakh | 49 |
| 13 Mar, 2025 | 529.00 | 529.00 | 505.00 | 506.50 | 508.05 | -4.45 | -0.87 | 747.00 | 420.00 | 1,014 | 5.19 Lakh | 34 |
| 12 Mar, 2025 | 512.00 | 525.70 | 512.00 | 512.00 | 512.50 | -11.85 | -2.26 | 747.00 | 420.00 | 538 | 2.76 Lakh | 17 |
| 11 Mar, 2025 | 510.40 | 530.00 | 505.30 | 530.00 | 524.35 | -6.10 | -1.15 | 747.00 | 420.00 | 1,216 | 6.29 Lakh | 59 |
| 10 Mar, 2025 | 520.00 | 539.90 | 520.00 | 532.40 | 530.45 | 5.15 | 0.98 | 747.00 | 420.00 | 1,461 | 7.77 Lakh | 32 |
| 07 Mar, 2025 | 513.10 | 534.90 | 513.10 | 527.95 | 525.30 | -8.05 | -1.51 | 747.00 | 420.00 | 4,304 | 22.39 Lakh | 35 |
| 06 Mar, 2025 | 526.40 | 534.95 | 520.00 | 533.20 | 533.35 | 6.95 | 1.32 | 747.00 | 420.00 | 1,245 | 6.55 Lakh | 48 |
| 05 Mar, 2025 | 526.45 | 535.00 | 505.05 | 521.00 | 526.40 | -0.05 | -0.01 | 747.00 | 420.00 | 2,595 | 13.55 Lakh | 60 |
| 04 Mar, 2025 | 530.00 | 536.00 | 522.40 | 536.00 | 526.45 | -9.65 | -1.8 | 747.00 | 420.00 | 660 | 3.46 Lakh | 31 |