NSE - Delayed Quote INR
Tips Music Limited (TIPSMUSIC.NS)
688.35
-6.35
(-0.91%)
At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 701.00 | 705.00 | 685.85 | 688.35 | 688.35 | 246,309 |
| Jun 9, 2025 | 694.00 | 707.65 | 688.50 | 694.70 | 694.70 | 324,146 |
| Jun 6, 2025 | 712.00 | 712.05 | 680.65 | 685.00 | 685.00 | 314,159 |
| Jun 5, 2025 | 672.40 | 718.00 | 667.85 | 704.35 | 704.35 | 594,994 |
| Jun 4, 2025 | 648.50 | 676.80 | 642.20 | 671.95 | 671.95 | 499,722 |
| Jun 3, 2025 | 653.85 | 661.85 | 634.65 | 641.25 | 641.25 | 191,021 |
| Jun 2, 2025 | 641.00 | 652.50 | 641.00 | 645.00 | 645.00 | 72,762 |
| May 30, 2025 | 649.65 | 660.45 | 644.00 | 650.20 | 650.20 | 230,456 |
| May 29, 2025 | 668.90 | 669.45 | 645.00 | 647.55 | 647.55 | 150,311 |
| May 28, 2025 | 663.80 | 668.85 | 660.15 | 663.95 | 663.95 | 64,739 |
| May 27, 2025 | 677.90 | 679.65 | 660.00 | 667.95 | 667.95 | 97,399 |
| May 26, 2025 | 666.00 | 682.30 | 661.10 | 677.95 | 677.95 | 162,745 |
| May 23, 2025 | 680.20 | 684.45 | 663.00 | 665.05 | 665.05 | 135,427 |
| May 22, 2025 | 658.00 | 680.05 | 648.75 | 676.80 | 676.80 | 319,612 |
| May 21, 2025 | 652.00 | 663.00 | 643.95 | 652.80 | 652.80 | 268,889 |
| May 20, 2025 | 636.00 | 655.85 | 630.05 | 640.15 | 640.15 | 315,602 |
| May 19, 2025 | 637.05 | 647.00 | 631.85 | 635.80 | 635.80 | 114,626 |
| May 16, 2025 | 647.05 | 647.90 | 635.25 | 637.80 | 637.80 | 121,596 |
| May 15, 2025 | 651.80 | 654.90 | 634.05 | 641.45 | 641.45 | 135,820 |
| May 14, 2025 | 640.00 | 650.95 | 635.20 | 648.45 | 648.45 | 118,217 |
| May 13, 2025 | 630.00 | 641.75 | 627.25 | 635.20 | 635.20 | 98,828 |
| May 12, 2025 | 631.75 | 636.55 | 618.60 | 629.15 | 629.15 | 167,255 |
| May 9, 2025 | 593.20 | 610.00 | 585.00 | 605.65 | 605.65 | 166,609 |
| May 8, 2025 | 638.75 | 638.75 | 610.00 | 613.45 | 613.45 | 114,899 |
| May 7, 2025 | 612.50 | 636.85 | 609.40 | 629.30 | 629.30 | 192,238 |
| May 6, 2025 | 651.00 | 651.00 | 620.10 | 623.55 | 623.55 | 160,811 |
| May 5, 2025 | 636.25 | 648.75 | 629.55 | 645.50 | 645.50 | 172,970 |
| May 2, 2025 | 635.00 | 640.15 | 618.90 | 633.00 | 633.00 | 102,569 |
| Apr 30, 2025 | 642.70 | 642.70 | 625.05 | 629.55 | 629.55 | 153,488 |
| Apr 29, 2025 | 649.85 | 661.00 | 635.15 | 642.75 | 642.75 | 135,920 |
| Apr 28, 2025 | 627.60 | 655.95 | 627.55 | 645.70 | 645.70 | 147,726 |
| Apr 25, 2025 | 660.00 | 661.00 | 624.10 | 640.40 | 640.40 | 266,299 |
| Apr 24, 2025 | 658.50 | 659.80 | 616.15 | 649.95 | 649.95 | 543,831 |
| Apr 23, 2025 | 699.40 | 702.00 | 644.15 | 660.45 | 660.45 | 654,156 |
| Apr 22, 2025 | 661.00 | 698.50 | 660.60 | 687.60 | 687.60 | 312,517 |
| Apr 21, 2025 | 656.50 | 666.10 | 655.20 | 660.60 | 660.60 | 158,332 |
| Apr 17, 2025 | 670.00 | 681.85 | 656.20 | 662.10 | 662.10 | 121,779 |
| Apr 16, 2025 | 651.10 | 666.50 | 651.05 | 664.55 | 664.55 | 153,985 |
| Apr 15, 2025 | 654.00 | 655.00 | 646.00 | 647.90 | 647.90 | 72,671 |
| Apr 11, 2025 | 652.95 | 663.00 | 637.00 | 641.15 | 641.15 | 166,560 |
| Apr 9, 2025 | 632.80 | 649.45 | 618.10 | 634.95 | 634.95 | 167,371 |
| Apr 8, 2025 | 629.95 | 642.95 | 626.15 | 632.80 | 632.80 | 136,203 |
| Apr 7, 2025 | 605.00 | 639.60 | 599.75 | 628.75 | 628.75 | 167,233 |
| Apr 4, 2025 | 653.50 | 665.10 | 634.75 | 652.80 | 652.80 | 138,644 |
| Apr 3, 2025 | 665.00 | 684.80 | 651.15 | 659.35 | 659.35 | 132,141 |
| Apr 2, 2025 | 656.40 | 675.00 | 643.25 | 672.10 | 672.10 | 248,418 |
| Apr 1, 2025 | 635.00 | 657.35 | 621.00 | 652.30 | 652.30 | 180,673 |
| Mar 28, 2025 | 655.50 | 665.00 | 625.00 | 632.25 | 632.25 | 176,108 |
| Mar 27, 2025 | 620.55 | 661.30 | 618.90 | 658.60 | 658.60 | 323,469 |
| Mar 26, 2025 | 647.00 | 656.20 | 624.00 | 625.85 | 625.85 | 155,459 |
| Mar 25, 2025 | 674.70 | 674.70 | 646.00 | 652.50 | 652.50 | 154,391 |
| Mar 24, 2025 | 688.65 | 694.90 | 659.00 | 665.00 | 665.00 | 262,406 |
| Mar 21, 2025 | 672.45 | 700.95 | 666.80 | 685.30 | 685.30 | 301,173 |
| Mar 20, 2025 | 655.05 | 687.50 | 655.05 | 672.45 | 672.45 | 304,682 |
| Mar 19, 2025 | 659.90 | 669.90 | 639.65 | 650.15 | 650.15 | 227,265 |
| Mar 18, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| Mar 17, 2025 | 625.00 | 631.30 | 614.15 | 624.00 | 624.00 | 124,223 |
| Mar 13, 2025 | 628.90 | 628.90 | 611.95 | 620.30 | 620.30 | 109,854 |
| Mar 12, 2025 | 649.05 | 652.05 | 619.30 | 622.70 | 622.70 | 191,638 |
| Mar 11, 2025 | 625.50 | 654.20 | 612.15 | 643.05 | 643.05 | 213,788 |
| Mar 10, 2025 | 638.95 | 649.90 | 624.20 | 635.85 | 635.85 | 173,407 |
| Mar 7, 2025 | 633.05 | 647.65 | 615.20 | 636.05 | 636.05 | 178,488 |
| Mar 6, 2025 | 617.45 | 647.70 | 617.45 | 634.65 | 634.65 | 237,485 |
| Mar 5, 2025 | 595.25 | 634.10 | 591.30 | 619.15 | 619.15 | 587,555 |
| Mar 4, 2025 | 569.95 | 625.65 | 551.30 | 615.75 | 615.75 | 576,263 |
| Mar 3, 2025 | 591.05 | 595.45 | 551.60 | 580.25 | 580.25 | 404,392 |
| Feb 28, 2025 | 604.00 | 604.75 | 567.60 | 591.05 | 591.05 | 483,422 |
| Feb 27, 2025 | 634.20 | 639.90 | 599.40 | 605.15 | 605.15 | 450,762 |
| Feb 25, 2025 | 656.20 | 665.50 | 626.35 | 630.90 | 630.90 | 296,881 |
| Feb 24, 2025 | 653.10 | 662.00 | 635.15 | 656.25 | 656.25 | 237,696 |
| Feb 21, 2025 | 666.00 | 676.80 | 653.00 | 663.85 | 663.85 | 136,442 |
| Feb 20, 2025 | 661.05 | 673.50 | 651.65 | 668.60 | 668.60 | 125,443 |
| Feb 19, 2025 | 640.80 | 680.05 | 625.20 | 663.85 | 663.85 | 202,078 |
| Feb 18, 2025 | 645.65 | 652.10 | 620.60 | 644.50 | 644.50 | 205,493 |
| Feb 17, 2025 | 662.00 | 662.00 | 628.55 | 649.75 | 649.75 | 158,957 |
| Feb 14, 2025 | 671.95 | 677.00 | 645.90 | 662.85 | 662.85 | 161,353 |
| Feb 13, 2025 | 640.10 | 692.95 | 640.10 | 679.00 | 679.00 | 204,854 |
| Feb 12, 2025 | 624.05 | 648.80 | 602.90 | 644.10 | 644.10 | 273,455 |
| Feb 11, 2025 | 641.60 | 648.50 | 614.60 | 624.05 | 624.05 | 198,077 |
| Feb 10, 2025 | 681.05 | 686.15 | 645.45 | 650.00 | 650.00 | 267,313 |
| Feb 7, 2025 | 704.85 | 704.85 | 671.00 | 681.05 | 681.05 | 193,517 |
| Feb 6, 2025 | 720.10 | 733.20 | 695.00 | 699.00 | 699.00 | 227,018 |
| Feb 5, 2025 | 694.95 | 735.00 | 692.95 | 724.35 | 724.35 | 664,381 |
| Feb 4, 2025 | 673.05 | 696.50 | 668.55 | 690.70 | 690.70 | 381,201 |
| Feb 3, 2025 | 687.00 | 687.00 | 650.05 | 674.50 | 674.50 | 503,371 |
| Feb 1, 2025 | 650.00 | 688.00 | 632.30 | 682.90 | 682.90 | 248,452 |
| Jan 31, 2025 | 633.10 | 649.60 | 616.10 | 643.65 | 643.65 | 257,794 |
| Jan 30, 2025 | 633.00 | 641.50 | 622.90 | 633.55 | 633.55 | 247,540 |
| Jan 29, 2025 | 611.05 | 636.00 | 610.80 | 630.95 | 630.95 | 287,382 |
| Jan 28, 2025 | 3 Dividend | |||||
| Jan 28, 2025 | 632.00 | 635.70 | 595.80 | 615.85 | 615.85 | 404,007 |
| Jan 27, 2025 | 657.25 | 670.00 | 623.55 | 629.40 | 626.40 | 388,149 |
| Jan 24, 2025 | 682.05 | 685.85 | 665.00 | 674.30 | 671.09 | 262,464 |
| Jan 23, 2025 | 645.90 | 700.00 | 636.90 | 684.75 | 681.49 | 1,285,448 |
| Jan 22, 2025 | 685.70 | 685.70 | 626.60 | 644.00 | 640.93 | 480,168 |
| Jan 21, 2025 | 699.00 | 699.00 | 680.30 | 684.50 | 681.24 | 166,290 |
| Jan 20, 2025 | 690.00 | 698.95 | 681.05 | 696.65 | 693.33 | 203,540 |
| Jan 17, 2025 | 696.80 | 699.50 | 675.15 | 689.75 | 686.46 | 239,396 |
| Jan 16, 2025 | 688.80 | 701.40 | 681.60 | 696.80 | 693.48 | 301,787 |
| Jan 15, 2025 | 704.00 | 716.95 | 680.55 | 685.35 | 682.08 | 369,851 |
| Jan 14, 2025 | 678.00 | 714.00 | 657.15 | 697.90 | 694.57 | 277,308 |
| Jan 13, 2025 | 681.00 | 708.95 | 654.60 | 667.05 | 663.87 | 478,781 |
| Jan 10, 2025 | 689.35 | 695.50 | 674.00 | 686.20 | 682.93 | 292,893 |
| Jan 9, 2025 | 701.00 | 708.50 | 685.00 | 689.35 | 686.06 | 276,984 |
| Jan 8, 2025 | 730.00 | 730.00 | 687.00 | 695.80 | 692.48 | 552,031 |
| Jan 7, 2025 | 715.30 | 734.50 | 701.60 | 726.50 | 723.04 | 423,845 |
| Jan 6, 2025 | 736.95 | 737.90 | 705.15 | 711.60 | 708.21 | 550,151 |
| Jan 3, 2025 | 707.05 | 742.10 | 680.35 | 735.15 | 731.65 | 1,167,881 |
| Jan 2, 2025 | 738.25 | 743.95 | 700.00 | 707.10 | 703.73 | 604,393 |
| Jan 1, 2025 | 760.00 | 760.50 | 730.00 | 736.25 | 732.74 | 321,646 |
| Dec 31, 2024 | 777.75 | 783.50 | 755.10 | 761.20 | 757.57 | 198,399 |
| Dec 30, 2024 | 790.00 | 801.80 | 771.15 | 777.75 | 774.04 | 329,479 |
| Dec 27, 2024 | 790.20 | 802.75 | 782.05 | 794.85 | 791.06 | 107,976 |
| Dec 26, 2024 | 809.00 | 811.65 | 785.65 | 790.20 | 786.43 | 100,288 |
| Dec 24, 2024 | 806.00 | 817.45 | 801.00 | 803.75 | 799.92 | 127,243 |
| Dec 23, 2024 | 816.00 | 816.00 | 782.40 | 809.35 | 805.49 | 258,114 |
| Dec 20, 2024 | 812.00 | 829.00 | 804.40 | 811.30 | 807.43 | 186,757 |
| Dec 19, 2024 | 824.95 | 824.95 | 801.40 | 810.65 | 806.79 | 226,566 |
| Dec 18, 2024 | 808.00 | 828.65 | 808.00 | 822.95 | 819.03 | 141,928 |
| Dec 17, 2024 | 834.00 | 842.95 | 802.35 | 815.85 | 811.96 | 251,888 |
| Dec 16, 2024 | 810.00 | 834.00 | 808.05 | 828.40 | 824.45 | 281,971 |
| Dec 13, 2024 | 816.35 | 819.50 | 802.10 | 810.20 | 806.34 | 140,466 |
| Dec 12, 2024 | 814.90 | 826.75 | 811.35 | 818.05 | 814.15 | 156,621 |
| Dec 11, 2024 | 823.00 | 831.20 | 811.50 | 814.90 | 811.02 | 277,639 |
| Dec 10, 2024 | 850.00 | 856.90 | 814.00 | 816.70 | 812.81 | 404,370 |
| Dec 9, 2024 | 875.90 | 876.00 | 840.15 | 846.50 | 842.47 | 635,570 |
| Dec 6, 2024 | 906.00 | 906.00 | 871.35 | 878.60 | 874.41 | 157,958 |
| Dec 5, 2024 | 905.60 | 910.70 | 892.10 | 901.50 | 897.20 | 208,997 |
| Dec 4, 2024 | 879.00 | 908.45 | 870.55 | 899.05 | 894.76 | 445,886 |
| Dec 3, 2024 | 849.70 | 873.15 | 843.90 | 869.95 | 865.80 | 376,627 |
| Dec 2, 2024 | 865.50 | 865.50 | 836.00 | 846.65 | 842.61 | 268,609 |
| Nov 29, 2024 | 873.00 | 873.80 | 851.75 | 859.05 | 854.96 | 245,357 |
| Nov 28, 2024 | 880.70 | 888.05 | 870.00 | 873.80 | 869.64 | 135,331 |
| Nov 27, 2024 | 889.50 | 895.20 | 862.25 | 885.55 | 881.33 | 239,555 |
| Nov 26, 2024 | 888.00 | 888.00 | 865.55 | 882.35 | 878.14 | 194,520 |
| Nov 25, 2024 | 864.95 | 881.45 | 849.00 | 874.05 | 869.88 | 550,032 |
| Nov 22, 2024 | 862.25 | 878.00 | 845.00 | 848.90 | 844.85 | 150,548 |
| Nov 21, 2024 | 892.00 | 892.00 | 841.65 | 862.25 | 858.14 | 278,209 |
| Nov 19, 2024 | 886.20 | 916.25 | 883.10 | 899.05 | 894.76 | 177,322 |
| Nov 18, 2024 | 928.00 | 934.75 | 882.00 | 890.25 | 886.01 | 226,950 |
| Nov 14, 2024 | 874.80 | 933.00 | 867.30 | 924.50 | 920.09 | 513,404 |
| Nov 13, 2024 | 886.20 | 895.00 | 843.60 | 877.30 | 873.12 | 305,405 |
| Nov 12, 2024 | 890.00 | 905.45 | 869.85 | 886.10 | 881.88 | 189,974 |
| Nov 11, 2024 | 884.55 | 905.20 | 875.35 | 887.45 | 883.22 | 166,854 |
| Nov 8, 2024 | 915.00 | 917.65 | 876.35 | 884.60 | 880.38 | 176,108 |
| Nov 7, 2024 | 940.00 | 941.25 | 911.20 | 917.65 | 913.28 | 220,361 |
| Nov 6, 2024 | 921.90 | 950.00 | 900.00 | 937.25 | 932.78 | 379,556 |
| Nov 5, 2024 | 914.95 | 915.45 | 893.00 | 909.85 | 905.51 | 246,235 |
| Nov 4, 2024 | 929.00 | 939.00 | 890.00 | 909.10 | 904.77 | 553,820 |
| Nov 1, 2024 | 899.90 | 907.00 | 881.15 | 897.55 | 893.27 | 95,438 |
| Oct 31, 2024 | 865.00 | 896.00 | 835.30 | 888.65 | 884.41 | 319,476 |
| Oct 30, 2024 | 830.70 | 866.10 | 827.15 | 855.35 | 851.27 | 280,576 |
| Oct 29, 2024 | 841.95 | 850.00 | 812.45 | 826.30 | 822.36 | 172,727 |
| Oct 28, 2024 | 801.50 | 842.00 | 800.25 | 835.70 | 831.72 | 416,358 |
| Oct 25, 2024 | 795.00 | 804.40 | 780.20 | 799.80 | 795.99 | 680,956 |
| Oct 24, 2024 | 2 Dividend | |||||
| Oct 24, 2024 | 799.00 | 804.00 | 775.80 | 792.00 | 788.22 | 280,836 |
| Oct 23, 2024 | 738.85 | 789.90 | 734.15 | 773.90 | 768.22 | 247,723 |
| Oct 22, 2024 | 773.80 | 776.15 | 741.60 | 750.10 | 744.60 | 260,477 |
| Oct 21, 2024 | 781.00 | 795.90 | 761.25 | 773.80 | 768.12 | 234,317 |
| Oct 18, 2024 | 761.00 | 802.00 | 739.00 | 780.75 | 775.02 | 529,935 |
| Oct 17, 2024 | 781.00 | 810.90 | 761.00 | 770.05 | 764.40 | 590,370 |
| Oct 16, 2024 | 829.40 | 852.35 | 754.05 | 774.50 | 768.82 | 1,223,809 |
| Oct 15, 2024 | 820.05 | 852.00 | 813.05 | 829.70 | 823.61 | 579,035 |
| Oct 14, 2024 | 844.95 | 875.15 | 814.55 | 826.80 | 820.73 | 753,565 |
| Oct 11, 2024 | 824.00 | 837.00 | 813.00 | 829.10 | 823.02 | 475,408 |
| Oct 10, 2024 | 781.00 | 819.00 | 774.25 | 808.90 | 802.96 | 591,701 |
| Oct 9, 2024 | 764.90 | 775.00 | 739.20 | 766.80 | 761.17 | 730,983 |
| Oct 8, 2024 | 706.10 | 759.95 | 706.10 | 750.05 | 744.55 | 718,776 |
| Oct 7, 2024 | 718.70 | 744.00 | 699.40 | 706.10 | 700.92 | 513,207 |
| Oct 4, 2024 | 749.95 | 749.95 | 708.90 | 718.70 | 713.43 | 425,365 |
| Oct 3, 2024 | 709.00 | 743.90 | 709.00 | 730.80 | 725.44 | 852,263 |
| Oct 1, 2024 | 693.00 | 718.95 | 680.00 | 705.75 | 700.57 | 246,884 |
| Sep 30, 2024 | 684.50 | 702.00 | 666.00 | 694.55 | 689.45 | 208,121 |
| Sep 27, 2024 | 707.00 | 707.00 | 679.70 | 684.20 | 679.18 | 280,231 |
| Sep 26, 2024 | 716.95 | 724.40 | 695.15 | 701.95 | 696.80 | 624,614 |
| Sep 25, 2024 | 687.10 | 706.00 | 675.35 | 701.35 | 696.20 | 504,321 |
| Sep 24, 2024 | 687.60 | 702.00 | 675.45 | 681.40 | 676.40 | 321,056 |
| Sep 23, 2024 | 682.50 | 689.45 | 674.80 | 680.85 | 675.85 | 213,455 |
| Sep 20, 2024 | 672.05 | 688.75 | 667.50 | 682.50 | 677.49 | 152,367 |
| Sep 19, 2024 | 679.30 | 685.55 | 663.50 | 679.00 | 674.02 | 256,125 |
| Sep 18, 2024 | 673.00 | 691.75 | 669.60 | 679.30 | 674.31 | 237,494 |
| Sep 17, 2024 | 680.00 | 685.00 | 662.35 | 682.25 | 677.24 | 239,750 |
| Sep 16, 2024 | 703.40 | 703.40 | 676.55 | 680.15 | 675.16 | 199,928 |
| Sep 13, 2024 | 704.00 | 707.35 | 690.05 | 693.80 | 688.71 | 228,920 |
| Sep 12, 2024 | 703.65 | 705.60 | 683.00 | 699.55 | 694.42 | 354,950 |
| Sep 11, 2024 | 728.75 | 732.70 | 688.10 | 696.80 | 691.69 | 300,059 |
| Sep 10, 2024 | 701.00 | 726.00 | 701.00 | 722.35 | 717.05 | 264,597 |
| Sep 9, 2024 | 720.05 | 720.05 | 681.30 | 703.95 | 698.78 | 481,827 |
| Sep 6, 2024 | 738.00 | 738.00 | 716.55 | 722.00 | 716.70 | 289,201 |
| Sep 5, 2024 | 748.95 | 752.15 | 730.00 | 735.50 | 730.10 | 254,647 |
| Sep 4, 2024 | 734.00 | 749.90 | 728.05 | 741.00 | 735.56 | 297,296 |
| Sep 3, 2024 | 739.60 | 743.15 | 730.10 | 733.75 | 728.37 | 255,838 |
| Sep 2, 2024 | 754.90 | 756.25 | 730.00 | 737.60 | 732.19 | 203,104 |
| Aug 30, 2024 | 731.55 | 758.25 | 715.00 | 752.80 | 747.28 | 382,200 |
| Aug 29, 2024 | 735.25 | 743.95 | 715.40 | 726.35 | 721.02 | 239,861 |
| Aug 28, 2024 | 759.05 | 764.00 | 733.00 | 737.75 | 732.34 | 727,425 |
| Aug 27, 2024 | 735.00 | 764.90 | 725.95 | 759.05 | 753.48 | 284,400 |
| Aug 26, 2024 | 784.95 | 784.95 | 730.00 | 736.35 | 730.95 | 383,722 |
| Aug 23, 2024 | 725.10 | 762.00 | 706.25 | 757.55 | 751.99 | 481,539 |
| Aug 22, 2024 | 739.00 | 740.50 | 714.00 | 718.30 | 713.03 | 334,425 |
| Aug 21, 2024 | 749.05 | 750.05 | 728.95 | 731.75 | 726.38 | 304,090 |
| Aug 20, 2024 | 777.60 | 784.80 | 740.05 | 753.15 | 747.62 | 340,537 |
| Aug 19, 2024 | 751.80 | 783.75 | 745.80 | 772.10 | 766.43 | 630,342 |
| Aug 16, 2024 | 716.05 | 745.00 | 716.05 | 744.20 | 738.74 | 346,386 |
| Aug 14, 2024 | 724.75 | 734.95 | 708.95 | 713.65 | 708.41 | 567,861 |
| Aug 13, 2024 | 754.45 | 757.65 | 708.00 | 723.50 | 718.19 | 479,076 |
| Aug 12, 2024 | 721.50 | 751.00 | 718.70 | 746.35 | 740.87 | 954,578 |
| Aug 9, 2024 | 683.80 | 725.60 | 677.00 | 716.35 | 711.09 | 1,328,198 |
| Aug 8, 2024 | 647.60 | 682.90 | 633.65 | 673.50 | 668.56 | 1,024,798 |
| Aug 7, 2024 | 613.00 | 655.00 | 598.95 | 646.45 | 641.71 | 1,342,496 |
| Aug 6, 2024 | 604.55 | 636.15 | 604.55 | 611.05 | 606.57 | 362,036 |
| Aug 5, 2024 | 600.30 | 604.95 | 577.00 | 601.60 | 597.19 | 499,107 |
| Aug 2, 2024 | 635.00 | 646.45 | 611.00 | 618.70 | 614.16 | 337,395 |
| Aug 1, 2024 | 2 Dividend | |||||
| Aug 1, 2024 | 634.30 | 652.00 | 631.00 | 637.55 | 632.87 | 588,702 |
| Jul 31, 2024 | 635.80 | 635.80 | 616.10 | 629.40 | 622.80 | 218,651 |
| Jul 30, 2024 | 606.20 | 635.00 | 606.20 | 631.15 | 624.53 | 776,480 |
| Jul 29, 2024 | 618.90 | 624.95 | 596.65 | 599.60 | 593.31 | 713,041 |
| Jul 26, 2024 | 610.00 | 626.90 | 610.00 | 618.90 | 612.41 | 427,216 |
| Jul 25, 2024 | 607.00 | 624.90 | 591.15 | 609.05 | 602.66 | 1,228,752 |
| Jul 24, 2024 | 578.00 | 619.80 | 561.00 | 606.30 | 599.94 | 1,032,584 |
| Jul 23, 2024 | 549.00 | 575.45 | 530.00 | 571.20 | 565.21 | 316,292 |
| Jul 22, 2024 | 541.00 | 552.00 | 532.35 | 544.85 | 539.13 | 201,654 |
| Jul 19, 2024 | 565.00 | 569.00 | 544.05 | 552.10 | 546.31 | 263,085 |
| Jul 18, 2024 | 589.95 | 593.40 | 557.00 | 570.80 | 564.81 | 366,922 |
| Jul 16, 2024 | 575.00 | 595.95 | 570.35 | 589.00 | 582.82 | 695,872 |
| Jul 15, 2024 | 555.00 | 575.00 | 539.60 | 571.20 | 565.21 | 603,596 |
| Jul 12, 2024 | 530.00 | 561.90 | 528.00 | 549.30 | 543.54 | 1,284,585 |
| Jul 11, 2024 | 494.80 | 536.95 | 491.55 | 526.25 | 520.73 | 912,799 |
| Jul 10, 2024 | 476.65 | 500.00 | 467.20 | 492.35 | 487.18 | 1,174,773 |
| Jul 9, 2024 | 465.10 | 478.00 | 461.00 | 473.00 | 468.04 | 743,958 |
| Jul 8, 2024 | 457.05 | 468.10 | 454.70 | 463.70 | 458.83 | 236,709 |
| Jul 5, 2024 | 458.40 | 462.75 | 447.60 | 457.05 | 452.25 | 263,898 |
| Jul 4, 2024 | 452.05 | 463.30 | 452.05 | 459.80 | 454.98 | 806,185 |
| Jul 3, 2024 | 452.05 | 453.55 | 441.20 | 450.25 | 445.53 | 334,541 |
| Jul 2, 2024 | 438.95 | 457.95 | 436.15 | 452.85 | 448.10 | 541,294 |
| Jul 1, 2024 | 412.00 | 439.70 | 412.00 | 436.85 | 432.27 | 1,232,808 |
| Jun 28, 2024 | 417.35 | 430.05 | 404.10 | 408.30 | 404.02 | 633,672 |
| Jun 27, 2024 | 440.00 | 446.35 | 414.10 | 419.30 | 414.90 | 582,036 |
| Jun 26, 2024 | 455.50 | 459.60 | 438.25 | 440.25 | 435.63 | 224,941 |
| Jun 25, 2024 | 450.90 | 461.30 | 449.10 | 456.90 | 452.11 | 158,457 |
| Jun 24, 2024 | 468.05 | 479.90 | 447.35 | 449.55 | 444.83 | 378,947 |
| Jun 21, 2024 | 454.40 | 470.50 | 450.70 | 466.75 | 461.85 | 420,832 |
| Jun 20, 2024 | 450.90 | 459.05 | 442.35 | 452.65 | 447.90 | 102,685 |
| Jun 19, 2024 | 446.05 | 459.00 | 435.90 | 452.00 | 447.26 | 218,152 |
| Jun 18, 2024 | 461.25 | 467.45 | 442.05 | 446.05 | 441.37 | 455,046 |
| Jun 14, 2024 | 456.50 | 465.10 | 451.35 | 461.25 | 456.41 | 241,946 |
| Jun 13, 2024 | 466.20 | 467.95 | 450.35 | 453.75 | 448.99 | 104,854 |
| Jun 12, 2024 | 462.35 | 469.00 | 458.00 | 466.00 | 461.11 | 377,121 |
| Jun 11, 2024 | 456.25 | 462.30 | 445.10 | 461.10 | 456.26 | 616,518 |
| Jun 10, 2024 | 444.60 | 456.50 | 440.00 | 452.30 | 447.55 | 336,991 |
Related Tickers
SAREGAMA.NS Saregama India Limited
559.50
-0.87%
SHEMAROO.NS Shemaroo Entertainment Limited
110.38
+1.74%
SAREGAMA.BO Saregama India Limited
558.90
-0.78%
PVRINOX.NS PVR INOX Limited
1,008.20
-0.39%
MANU Manchester United plc
17.01
0.00%
WBD Warner Bros. Discovery, Inc.
10.01
+5.04%
NFLX Netflix, Inc.
1,203.62
-1.70%