NSE: TIPSMUSIC | Series: EQ
-
LTP
822.00
11.35 (1.4 %) -
Open
812.00
824.95 -
High
829.00
824.95 -
Low
804.40
801.40 -
Close
811.30
810.65 -
52W High
950.00
06 Nov, 2024 -
52W Low
666.00
30 Sep, 2024
Upper Circuit: 972.78
Lower Circuit: 648.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 812.00 | 829.00 | 804.40 | 822.00 | 811.30 | 0.65 | 0.08 | 950.00 | 666.00 | 186,757 | 15.30 Crore | 14,843 |
| 19 Dec, 2024 | 824.95 | 824.95 | 801.40 | 812.00 | 810.65 | -12.30 | -1.49 | 950.00 | 666.00 | 226,566 | 18.29 Crore | 10,944 |
| 18 Dec, 2024 | 808.00 | 828.65 | 808.00 | 816.10 | 822.95 | 7.10 | 0.87 | 950.00 | 666.00 | 141,928 | 11.66 Crore | 14,878 |
| 17 Dec, 2024 | 834.00 | 842.95 | 802.35 | 806.00 | 815.85 | -12.55 | -1.51 | 950.00 | 666.00 | 251,888 | 20.64 Crore | 19,625 |
| 16 Dec, 2024 | 810.00 | 834.00 | 808.05 | 830.00 | 828.40 | 18.20 | 2.25 | 950.00 | 666.00 | 281,971 | 23.25 Crore | 16,591 |
| 13 Dec, 2024 | 816.35 | 819.50 | 802.10 | 814.80 | 810.20 | -7.85 | -0.96 | 950.00 | 666.00 | 140,466 | 11.37 Crore | 11,728 |
| 12 Dec, 2024 | 814.90 | 826.75 | 811.35 | 819.00 | 818.05 | 3.15 | 0.39 | 950.00 | 666.00 | 156,621 | 12.82 Crore | 13,187 |
| 11 Dec, 2024 | 823.00 | 831.20 | 811.50 | 815.00 | 814.90 | -1.80 | -0.22 | 950.00 | 666.00 | 277,639 | 22.77 Crore | 17,530 |
| 10 Dec, 2024 | 850.00 | 856.90 | 814.00 | 816.70 | 816.70 | -29.80 | -3.52 | 950.00 | 666.00 | 404,370 | 33.25 Crore | 33,099 |
| 09 Dec, 2024 | 875.90 | 876.00 | 840.15 | 847.70 | 846.50 | -32.10 | -3.65 | 950.00 | 666.00 | 635,570 | 54.69 Crore | 26,910 |
| 06 Dec, 2024 | 906.00 | 906.00 | 871.35 | 871.60 | 878.60 | -22.90 | -2.54 | 950.00 | 666.00 | 157,958 | 13.95 Crore | 14,794 |
| 05 Dec, 2024 | 905.60 | 910.70 | 892.10 | 900.00 | 901.50 | 2.45 | 0.27 | 950.00 | 666.00 | 208,997 | 18.86 Crore | 16,307 |
| 04 Dec, 2024 | 879.00 | 908.45 | 870.55 | 900.00 | 899.05 | 29.10 | 3.35 | 950.00 | 666.00 | 445,886 | 39.90 Crore | 32,073 |
| 03 Dec, 2024 | 849.70 | 873.15 | 843.90 | 870.50 | 869.95 | 23.30 | 2.75 | 950.00 | 666.00 | 376,627 | 32.64 Crore | 19,420 |
| 02 Dec, 2024 | 865.50 | 865.50 | 836.00 | 847.05 | 846.65 | -12.40 | -1.44 | 950.00 | 666.00 | 268,609 | 22.69 Crore | 17,755 |
| 29 Nov, 2024 | 873.00 | 873.80 | 851.75 | 856.10 | 859.05 | -14.75 | -1.69 | 950.00 | 666.00 | 245,357 | 21.10 Crore | 19,377 |
| 28 Nov, 2024 | 880.70 | 888.05 | 870.00 | 873.00 | 873.80 | -11.75 | -1.33 | 950.00 | 666.00 | 135,331 | 11.89 Crore | 20,153 |
| 27 Nov, 2024 | 889.50 | 895.20 | 862.25 | 884.75 | 885.55 | 3.20 | 0.36 | 950.00 | 666.00 | 239,555 | 21.09 Crore | 22,716 |
| 26 Nov, 2024 | 888.00 | 888.00 | 865.55 | 880.95 | 882.35 | 8.30 | 0.95 | 950.00 | 666.00 | 194,520 | 17.05 Crore | 18,568 |
| 25 Nov, 2024 | 864.95 | 881.45 | 849.00 | 878.85 | 874.05 | 25.15 | 2.96 | 950.00 | 666.00 | 550,032 | 47.83 Crore | 30,968 |