Tips Industries Ltd

TIPS
🏛️ Indien →
596.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 166.50 166.50 156.91 161.52 0.0M
2021-12-30 162.14 167.37 161.18 162.87 0.0M
2021-12-29 162.83 162.83 152.90 161.10 0.0M
2021-12-28 154.71 155.81 151.38 155.81 0.0M
2021-12-27 147.57 148.40 141.49 148.40 0.0M
2021-12-24 147.76 147.76 139.48 141.33 0.0M
2021-12-23 142.87 145.58 139.56 141.66 0.0M
2021-12-22 138.60 142.70 131.21 141.72 0.0M
2021-12-21 134.68 137.73 131.20 135.91 0.0M
2021-12-20 132.88 136.86 131.76 131.76 0.0M
2021-12-17 144.62 144.62 136.00 138.69 0.0M
2021-12-16 147.07 148.10 139.49 140.88 0.0M
2021-12-15 140.35 148.19 139.92 145.19 0.0M
2021-12-14 150.81 150.81 142.38 145.23 0.0M
2021-12-13 153.41 154.12 142.96 144.22 0.0M
2021-12-10 149.24 149.42 143.92 148.94 0.1M
2021-12-09 136.08 142.31 136.08 142.31 0.0M
2021-12-08 135.54 135.54 132.07 135.54 0.0M
2021-12-07 127.97 129.20 122.91 129.09 0.0M
2021-12-06 121.87 123.13 117.95 123.05 0.0M
2021-12-03 117.95 118.72 115.61 117.27 0.0M
2021-12-02 116.90 116.90 115.24 115.69 0.0M
2021-12-01 109.50 118.55 109.50 116.60 0.0M
2021-11-30 109.49 118.98 109.49 113.88 0.0M
2021-11-29 114.37 115.50 111.67 113.77 0.0M
2021-11-26 119.43 119.85 115.95 116.56 0.0M
2021-11-25 115.69 122.03 115.69 119.68 0.0M
2021-11-24 121.86 121.86 117.50 120.31 0.0M
2021-11-23 115.50 122.04 115.50 119.52 0.0M
2021-11-22 117.68 121.51 115.51 116.36 0.0M
2021-11-18 117.69 124.48 115.42 121.48 0.0M
2021-11-17 127.88 127.88 119.51 121.42 0.0M
2021-11-16 128.06 128.06 122.57 125.08 0.0M
2021-11-15 129.88 130.76 123.50 125.50 0.0M
2021-11-12 131.37 131.37 122.13 126.34 0.0M
2021-11-11 122.57 129.32 119.31 126.49 0.0M
2021-11-10 125.27 127.31 119.96 125.48 0.0M
2021-11-09 121.96 125.31 115.94 125.15 0.0M
2021-11-08 128.58 128.58 119.17 119.34 0.0M
2021-11-04 118.22 126.66 118.22 125.44 0.0M
2021-11-03 121.00 121.00 121.00 121.00 0.0M
2021-11-02 134.07 135.90 127.37 127.37 0.0M
2021-11-01 137.73 137.73 129.98 134.07 0.0M
2021-10-29 130.78 135.30 126.05 131.17 0.0M
2021-10-28 130.76 135.25 127.27 132.66 0.0M
2021-10-27 130.67 132.49 125.53 128.81 0.0M
2021-10-26 118.03 126.36 115.42 126.35 0.0M
2021-10-25 126.75 126.75 116.38 120.35 0.0M
2021-10-22 125.53 131.58 121.78 122.45 0.0M
2021-10-21 127.27 130.24 124.13 125.60 0.0M
2021-10-20 119.31 125.22 115.07 124.08 0.5M
2021-10-19 119.43 126.31 117.68 119.32 0.0M
2021-10-18 127.26 127.26 117.79 123.01 0.0M
2021-10-14 129.01 129.01 119.86 121.56 0.0M
2021-10-13 121.17 123.28 116.20 123.28 0.0M
2021-10-12 115.33 117.41 115.33 117.41 0.0M
2021-10-11 109.83 111.83 106.58 111.83 0.0M
2021-10-08 107.22 108.94 103.74 106.50 0.0M
2021-10-07 113.67 113.67 106.38 107.00 0.0M
2021-10-06 108.10 113.76 108.10 108.71 0.0M
2021-10-05 103.04 110.61 103.04 108.40 0.0M
2021-10-04 108.53 108.53 105.06 108.00 0.0M
2021-10-01 106.87 109.82 104.84 105.89 0.0M
2021-09-30 107.11 110.01 104.00 106.84 0.0M
2021-09-29 108.97 110.53 105.50 107.11 0.0M
2021-09-28 112.45 112.45 107.22 108.97 0.0M
2021-09-27 114.11 114.11 106.75 109.12 0.0M
2021-09-24 114.98 114.98 107.22 111.11 0.0M
2021-09-23 117.24 117.55 109.09 111.94 0.0M
2021-09-22 109.82 111.95 106.88 111.95 0.0M
2021-09-21 100.25 106.62 96.85 106.62 0.0M
2021-09-20 104.52 109.66 100.01 101.55 0.0M
2021-09-17 105.48 113.15 104.18 105.20 0.0M
2021-09-16 116.72 116.72 107.41 109.58 0.0M
2021-09-15 118.35 118.35 110.83 112.02 0.0M
2021-09-14 115.76 115.78 114.23 115.78 0.0M
2021-09-13 110.27 110.27 109.32 110.27 0.0M
2021-09-09 104.43 105.02 100.25 105.02 0.0M
2021-09-08 98.95 105.83 96.50 100.02 0.0M
2021-09-07 97.72 106.90 97.72 101.56 0.0M
2021-09-06 106.70 109.84 101.56 102.21 0.0M
2021-09-03 104.62 108.97 104.62 105.38 0.0M
2021-09-02 106.35 108.10 101.23 105.40 0.0M
2021-09-01 100.26 105.04 97.63 103.80 0.0M
2021-08-31 101.12 104.44 97.04 102.71 0.0M
2021-08-30 97.66 99.55 93.89 99.53 0.0M
2021-08-27 99.12 99.12 92.16 94.81 0.0M
2021-08-26 99.64 99.64 91.79 95.26 0.0M
2021-08-25 97.96 98.32 94.24 96.15 0.0M
2021-08-24 93.18 93.70 85.87 93.70 0.0M
2021-08-23 94.15 94.93 89.24 89.24 0.0M
2021-08-20 97.63 102.86 93.71 93.93 0.0M
2021-08-18 101.99 101.99 95.15 98.64 0.0M
2021-08-17 100.72 101.12 98.07 100.10 0.0M
2021-08-16 103.39 105.21 100.29 100.72 0.0M
2021-08-13 104.52 106.13 99.40 101.21 0.0M
2021-08-12 101.80 103.30 94.16 102.42 0.0M
2021-08-11 97.98 100.08 93.11 98.66 0.0M
2021-08-10 106.26 106.26 97.50 97.98 0.0M
2021-08-09 102.76 104.41 98.52 102.63 0.0M
2021-08-06 104.61 107.91 98.71 99.44 0.0M
2021-08-05 102.96 109.40 102.76 103.90 0.1M
2021-08-04 112.63 115.94 107.94 108.16 0.0M
2021-08-03 120.21 120.21 112.58 113.62 0.0M
2021-08-02 117.07 118.56 111.59 117.30 0.0M
2021-07-30 118.82 118.82 114.21 115.36 0.0M
2021-07-29 114.98 115.65 113.78 115.60 0.1M
2021-07-28 110.60 110.60 104.17 110.15 0.1M
2021-07-27 107.22 107.22 98.60 105.34 0.0M
2021-07-26 110.53 110.53 102.17 103.20 0.0M
2021-07-23 110.27 110.27 102.86 105.35 0.0M
2021-07-22 102.43 107.55 97.37 107.12 0.0M
2021-07-20 106.38 106.38 102.33 102.43 0.0M
2021-07-19 107.42 111.15 106.90 107.71 0.0M
2021-07-16 117.68 117.68 109.14 112.52 0.0M
2021-07-15 113.24 115.42 108.44 114.03 0.0M
2021-07-14 106.11 113.33 106.08 111.87 0.1M
2021-07-13 119.86 119.86 109.96 111.66 0.0M
2021-07-12 121.78 121.86 113.33 115.74 0.0M
2021-07-09 114.29 123.26 114.02 116.15 0.0M
2021-07-08 124.66 124.66 117.68 119.47 0.0M
2021-07-07 124.48 124.48 116.49 121.62 0.0M
2021-07-06 121.53 127.80 119.17 121.63 0.0M
2021-07-05 125.16 125.16 115.94 124.17 0.0M
2021-07-02 128.06 128.06 119.43 121.06 0.0M
2021-07-01 131.48 131.48 121.17 125.62 0.1M
2021-06-30 125.44 126.65 122.04 125.22 0.1M
2021-06-29 119.78 120.76 113.76 120.76 0.3M
2021-06-28 110.71 115.09 104.18 115.01 0.2M
2021-06-25 100.42 110.27 100.42 109.61 0.0M
2021-06-24 113.50 113.50 105.62 105.71 0.1M
2021-06-23 113.33 113.50 108.10 111.18 0.0M
2021-06-22 108.10 108.10 100.34 108.10 0.0M
2021-06-21 102.95 102.95 102.95 102.95 0.0M
2021-06-18 98.05 98.05 88.74 98.05 0.0M
2021-06-17 93.38 93.38 93.38 93.38 0.0M
2021-06-16 88.94 88.94 88.94 88.94 0.0M
2021-06-15 84.71 84.71 82.81 84.71 0.0M
2021-06-14 75.84 81.33 75.84 80.67 0.0M
2021-06-11 81.07 81.07 76.97 78.63 0.0M
2021-06-10 78.46 81.68 78.46 78.71 0.0M
2021-06-09 84.55 84.55 76.72 80.03 0.0M
2021-06-08 80.64 80.64 78.87 80.64 0.1M
2021-06-07 70.70 76.80 70.70 76.80 0.0M
2021-06-04 77.14 77.14 71.56 73.14 0.0M
2021-06-03 71.74 77.40 71.74 75.12 0.0M
2021-06-02 79.77 79.77 74.27 74.27 0.1M
2021-06-01 82.13 83.24 77.24 78.17 0.0M
2021-05-31 84.91 86.13 79.33 81.10 0.1M
2021-05-28 74.97 82.07 74.25 82.07 0.1M
2021-05-27 85.43 85.43 78.08 78.16 0.0M
2021-05-26 86.96 86.99 82.18 82.18 0.1M
2021-05-25 91.58 92.75 85.26 86.51 0.1M
2021-05-24 87.09 89.67 86.98 89.66 0.1M
2021-05-21 88.05 89.61 81.79 85.40 0.2M
2021-05-20 86.18 86.18 80.24 86.09 1.2M
2021-05-19 82.08 82.08 82.08 82.08 0.1M
2021-05-18 78.18 78.18 78.18 78.18 0.1M
2021-05-17 70.91 74.45 70.91 74.45 0.1M
2021-05-14 71.31 71.51 64.70 70.91 0.2M
2021-05-12 66.69 68.11 65.76 68.11 0.1M
2021-05-11 64.77 64.87 62.42 64.87 0.1M
2021-05-10 61.87 62.03 61.02 61.78 0.0M
2021-05-07 57.47 59.08 57.47 59.08 0.0M
2021-05-06 55.53 56.34 53.61 56.27 0.0M
2021-05-05 54.66 54.66 52.48 53.92 0.0M
2021-05-04 52.95 52.95 51.13 52.62 0.0M
2021-05-03 48.40 50.98 48.40 50.56 0.0M
2021-04-30 47.51 49.51 47.51 48.73 0.0M
2021-04-29 47.08 48.82 47.08 47.34 0.0M
2021-04-28 47.86 48.37 46.33 47.07 0.0M
2021-04-27 44.02 46.54 42.85 46.33 0.0M
2021-04-26 42.72 44.37 42.72 44.37 0.0M
2021-04-23 42.37 44.63 42.32 43.13 0.0M
2021-04-22 42.02 44.72 42.02 44.52 0.0M
2021-04-20 44.71 44.79 43.59 43.67 0.0M
2021-04-19 43.89 43.89 41.94 42.66 0.0M
2021-04-16 44.28 44.89 41.10 43.89 0.0M
2021-04-15 42.28 43.59 39.84 42.95 0.0M
2021-04-13 44.20 44.20 41.41 41.57 0.0M
2021-04-12 44.36 44.36 42.14 42.14 0.0M
2021-04-09 42.99 46.20 42.99 44.35 0.0M
2021-04-08 43.24 45.33 42.89 45.20 0.0M
2021-04-07 44.57 45.74 43.21 43.47 0.0M
2021-04-06 46.60 46.88 44.02 44.57 0.0M
2021-04-05 44.81 44.81 41.90 44.65 0.0M
2021-04-01 38.95 42.97 38.95 42.74 0.0M
2021-03-31 41.71 43.58 40.75 40.99 0.0M
2021-03-30 43.59 44.63 41.03 42.89 0.0M
2021-03-26 42.99 43.24 41.19 42.54 0.0M
2021-03-25 42.28 44.00 41.18 41.84 0.0M
2021-03-24 45.68 45.68 42.89 43.33 0.0M
2021-03-23 42.76 44.68 42.41 43.93 0.0M
2021-03-22 42.37 45.94 42.37 44.46 0.0M
2021-03-19 46.15 46.15 42.03 44.39 0.0M
2021-03-18 42.73 46.64 42.73 44.22 0.0M
2021-03-17 46.20 47.17 42.76 44.78 0.0M
2021-03-16 43.59 46.33 43.59 44.93 0.0M
2021-03-15 42.06 45.77 42.06 44.13 0.0M
2021-03-12 44.46 45.28 40.98 43.82 0.0M
2021-03-10 41.41 43.53 39.67 43.13 0.0M
2021-03-09 41.93 43.72 40.97 41.46 0.0M
2021-03-08 39.58 41.84 37.95 41.64 0.0M
2021-03-05 41.81 41.81 38.49 39.93 0.0M
2021-03-04 40.97 40.97 38.79 40.01 0.0M
2021-03-03 37.93 40.88 37.93 39.99 0.0M
2021-03-02 39.23 40.10 38.10 39.78 0.5M
2021-03-01 37.31 39.12 37.31 38.84 0.0M
2021-02-26 39.05 39.05 35.84 37.26 0.0M
2021-02-25 37.81 37.81 35.39 37.57 0.5M
2021-02-24 37.91 37.91 34.63 36.03 0.0M
2021-02-23 38.09 38.09 35.47 36.23 0.0M
2021-02-22 37.83 37.83 35.75 36.35 0.0M
2021-02-19 36.68 36.68 35.66 36.68 0.0M
2021-02-18 34.03 36.53 34.03 34.94 0.0M
2021-02-17 33.30 35.81 32.53 35.80 0.0M
2021-02-16 35.90 35.90 33.56 34.10 0.0M
2021-02-15 34.20 35.74 34.12 34.22 0.0M
2021-02-12 38.53 38.56 34.90 35.91 0.1M
2021-02-11 36.74 36.74 34.99 36.74 0.1M
2021-02-10 34.87 34.99 33.31 34.99 0.1M
2021-02-09 33.13 34.77 32.69 33.33 0.0M
2021-02-08 33.02 33.41 30.62 33.41 0.0M
2021-02-05 31.25 32.46 31.25 31.82 0.0M
2021-02-04 31.86 32.60 30.86 31.82 0.0M
2021-02-03 30.53 33.38 30.53 31.69 0.0M
2021-02-02 33.56 33.91 31.13 31.82 0.0M
2021-02-01 31.71 32.95 31.58 32.57 0.0M
2021-01-29 33.30 33.30 31.36 31.71 0.0M
2021-01-28 31.98 32.88 31.98 32.62 0.0M
2021-01-27 32.05 32.55 31.89 32.16 0.0M
2021-01-25 32.83 33.01 32.13 32.31 0.0M
2021-01-22 33.47 33.54 32.45 32.92 0.0M
2021-01-21 33.85 35.17 33.03 33.48 0.0M
2021-01-20 32.20 34.41 32.17 33.38 0.1M
2021-01-19 31.43 32.43 29.58 32.03 0.0M
2021-01-18 32.66 32.88 31.56 31.67 0.0M
2021-01-15 32.83 33.80 32.35 32.68 0.0M
2021-01-14 31.36 33.65 31.05 32.74 0.0M
2021-01-13 32.95 32.95 31.03 31.37 0.0M
2021-01-12 33.71 33.84 32.32 32.54 0.1M
2021-01-11 32.95 35.60 32.95 33.91 0.0M
2021-01-08 36.09 36.09 32.32 32.83 0.1M
2021-01-07 36.50 36.79 33.91 34.13 0.0M
2021-01-06 36.61 38.22 35.56 36.30 0.1M
2021-01-05 38.97 41.01 35.37 36.54 0.6M
2021-01-04 32.35 38.56 32.35 38.25 0.5M
2021-01-01 29.47 33.21 29.13 32.13 0.4M