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
2023-12-29 342.40 344.25 339.95 341.20 0.0M
2023-12-28 349.45 350.45 339.80 343.20 0.0M
2023-12-27 347.70 357.60 345.00 347.30 0.1M
2023-12-26 347.05 354.15 345.95 351.90 0.0M
2023-12-22 352.50 355.00 344.60 350.80 0.1M
2023-12-21 340.05 355.00 339.30 352.35 0.1M
2023-12-20 358.45 363.65 337.80 343.05 9.6M
2023-12-19 367.30 371.00 360.80 363.30 0.0M
2023-12-18 371.95 377.35 359.60 365.85 0.0M
2023-12-15 376.10 376.10 352.25 369.00 0.0M
2023-12-14 359.95 375.00 356.55 370.55 0.1M
2023-12-13 366.40 367.75 356.30 358.75 0.0M
2023-12-12 369.80 373.50 362.70 365.60 0.0M
2023-12-11 396.95 396.95 355.25 363.50 0.0M
2023-12-08 361.15 361.15 354.00 357.25 0.0M
2023-12-07 348.30 359.00 348.30 354.10 0.0M
2023-12-06 350.05 359.05 345.60 354.80 0.0M
2023-12-05 363.00 366.25 346.85 352.05 0.1M
2023-12-04 366.60 367.60 356.05 360.45 0.0M
2023-12-01 369.30 369.30 354.10 357.25 0.0M
2023-11-30 369.60 369.60 357.40 361.05 0.0M
2023-11-29 361.85 370.00 350.95 363.80 0.0M
2023-11-28 371.30 372.55 350.00 356.85 0.1M
2023-11-24 377.00 377.05 363.95 369.20 0.0M
2023-11-23 380.00 380.00 369.30 370.05 0.0M
2023-11-22 386.10 386.10 370.00 373.05 0.0M
2023-11-21 393.50 393.50 376.95 385.85 0.0M
2023-11-20 380.00 398.40 380.00 386.15 0.0M
2023-11-17 381.80 381.80 371.30 379.20 0.0M
2023-11-16 381.95 381.95 373.25 378.05 0.0M
2023-11-15 374.70 383.45 373.10 374.90 0.0M
2023-11-13 370.05 384.40 365.75 374.90 0.0M
2023-11-12 369.85 373.30 368.35 370.05 0.0M
2023-11-10 365.00 374.70 362.95 366.15 0.0M
2023-11-09 357.85 367.10 355.85 362.70 0.0M
2023-11-08 360.00 360.00 346.95 357.65 0.0M
2023-11-07 347.95 357.00 347.00 354.15 0.0M
2023-11-06 354.00 356.70 341.85 344.65 0.0M
2023-11-03 364.40 364.45 339.65 347.95 0.0M
2023-11-02 349.75 368.30 349.75 360.75 0.0M
2023-11-01 356.55 357.65 344.85 346.45 0.0M
2023-10-31 355.40 358.35 350.95 354.05 0.0M
2023-10-30 347.70 353.70 343.90 351.90 0.0M
2023-10-27 344.00 353.30 342.00 343.70 0.0M
2023-10-26 333.20 346.50 320.50 341.05 0.0M
2023-10-25 338.00 351.10 331.80 339.40 0.0M
2023-10-23 363.95 366.35 334.40 338.80 0.0M
2023-10-20 364.40 364.40 356.00 358.35 0.0M
2023-10-19 359.85 383.00 350.00 358.75 0.1M
2023-10-18 347.95 369.70 336.25 346.75 0.1M
2023-10-17 324.35 348.00 324.35 343.45 0.0M
2023-10-16 316.60 324.90 314.30 317.65 0.0M
2023-10-13 327.00 333.00 310.70 317.50 0.0M
2023-10-12 310.25 331.90 307.95 328.30 0.0M
2023-10-11 302.05 313.30 302.05 307.80 0.0M
2023-10-10 300.00 306.85 296.85 301.55 0.0M
2023-10-09 292.60 307.80 292.60 304.85 0.0M
2023-10-06 310.50 311.50 306.30 309.40 0.0M
2023-10-05 304.60 313.00 304.60 308.95 0.0M
2023-10-04 310.15 312.80 305.15 310.80 0.0M
2023-10-03 312.85 316.20 308.20 312.40 0.0M
2023-09-29 312.00 313.90 304.25 309.00 0.0M
2023-09-28 315.95 315.95 308.45 311.40 0.0M
2023-09-27 296.00 317.55 284.90 312.40 0.0M
2023-09-26 303.20 303.75 290.70 292.85 0.0M
2023-09-25 309.20 312.00 296.05 298.15 0.0M
2023-09-22 317.75 317.75 308.00 309.10 0.0M
2023-09-21 324.85 324.85 309.15 313.55 0.0M
2023-09-20 323.15 325.15 314.65 320.15 0.0M
2023-09-18 318.00 319.05 313.15 316.80 0.0M
2023-09-15 314.00 321.85 311.00 318.00 0.0M
2023-09-14 321.80 322.20 316.20 319.50 0.0M
2023-09-13 308.65 320.00 305.00 318.10 0.0M
2023-09-12 315.80 317.50 297.95 307.40 0.0M
2023-09-11 315.05 324.40 315.05 315.75 0.0M
2023-09-08 320.10 325.60 316.95 319.25 0.0M
2023-09-07 316.20 322.75 315.80 321.30 0.0M
2023-09-06 319.55 327.60 307.05 314.70 0.0M
2023-09-05 335.00 337.50 319.35 322.50 0.0M
2023-09-04 317.60 343.75 317.60 335.40 0.0M
2023-09-01 322.05 331.40 322.05 329.45 0.0M
2023-08-31 329.05 332.15 321.05 327.35 0.0M
2023-08-30 338.80 338.80 327.45 329.85 0.0M
2023-08-29 328.00 332.75 320.00 325.55 0.0M
2023-08-28 325.00 335.00 325.00 329.85 0.0M
2023-08-25 310.20 327.00 310.20 321.50 0.0M
2023-08-24 303.50 315.55 303.50 312.00 0.0M
2023-08-23 301.15 314.65 301.15 308.95 0.0M
2023-08-22 291.35 315.20 291.35 309.50 0.0M
2023-08-21 306.60 306.60 293.40 295.05 0.0M
2023-08-18 308.50 310.65 295.80 299.60 0.0M
2023-08-17 292.00 308.50 292.00 303.65 0.0M
2023-08-16 287.55 301.20 287.55 292.45 0.0M
2023-08-14 326.25 326.25 286.00 293.40 0.0M
2023-08-11 320.95 320.95 310.95 312.60 0.0M
2023-08-10 317.00 326.65 316.30 318.40 0.0M
2023-08-09 321.30 327.25 315.60 324.20 0.0M
2023-08-08 322.95 326.05 314.60 320.30 0.0M
2023-08-07 305.95 338.05 301.25 318.40 0.1M
2023-08-04 288.00 302.00 288.00 299.45 0.0M
2023-08-03 288.15 294.10 284.50 288.15 0.0M
2023-08-02 290.45 298.35 280.00 289.30 0.0M
2023-08-01 291.00 294.55 287.70 289.85 0.0M
2023-07-31 290.05 296.00 286.85 288.95 0.0M
2023-07-28 301.85 301.85 285.60 291.05 0.0M
2023-07-27 303.95 303.95 294.00 296.40 0.0M
2023-07-26 299.75 305.00 295.60 297.60 0.1M
2023-07-25 286.05 315.25 286.05 293.65 0.1M
2023-07-24 293.00 298.00 289.50 291.75 0.0M
2023-07-21 287.00 297.75 282.80 293.65 0.0M
2023-07-20 296.30 299.25 291.00 292.45 0.0M
2023-07-19 279.05 296.00 279.05 293.65 0.1M
2023-07-18 275.00 280.90 268.45 277.80 0.0M
2023-07-17 270.00 272.90 268.05 269.35 0.0M
2023-07-14 263.05 274.65 263.05 267.50 0.0M
2023-07-13 260.90 274.80 260.90 264.25 0.0M
2023-07-12 275.65 279.20 267.45 271.15 0.0M
2023-07-11 271.00 275.55 271.00 274.15 0.0M
2023-07-10 240.05 271.30 240.05 269.95 0.0M
2023-07-07 271.85 271.85 261.75 262.90 0.0M
2023-07-06 276.65 276.65 263.20 266.95 0.0M
2023-07-05 266.15 275.60 262.60 269.80 0.0M
2023-07-04 275.00 276.05 257.30 265.20 0.0M
2023-07-03 273.95 283.10 267.65 269.50 0.0M
2023-06-30 259.70 275.10 259.70 267.05 0.1M
2023-06-28 255.05 268.00 252.00 263.80 0.1M
2023-06-27 238.05 255.05 238.05 249.65 0.0M
2023-06-26 218.05 239.95 218.05 236.95 0.0M
2023-06-23 235.05 235.05 218.10 220.15 0.0M
2023-06-22 246.45 252.40 231.95 233.50 0.0M
2023-06-21 225.05 245.00 225.05 241.45 0.0M
2023-06-20 226.20 232.10 224.00 227.90 0.0M
2023-06-19 211.15 225.00 211.15 222.45 0.0M
2023-06-16 216.85 216.85 209.60 211.80 0.0M
2023-06-15 211.35 216.45 209.70 213.60 0.0M
2023-06-14 210.35 213.90 203.05 210.35 0.0M
2023-06-13 210.60 214.00 207.40 211.80 0.0M
2023-06-12 211.00 211.00 205.45 208.20 0.0M
2023-06-09 212.05 215.65 203.75 205.60 0.0M
2023-06-08 211.00 215.00 207.95 211.50 0.0M
2023-06-07 200.00 218.80 200.00 208.25 0.0M
2023-06-06 210.00 213.65 206.35 210.35 0.0M
2023-06-05 201.15 209.65 201.15 207.90 0.0M
2023-06-02 206.25 211.00 199.50 200.95 0.1M
2023-06-01 186.25 211.75 186.25 206.20 0.1M
2023-05-31 180.00 195.00 176.30 189.20 0.0M
2023-05-30 170.45 181.35 170.45 176.60 0.0M
2023-05-29 169.80 171.15 167.25 169.95 0.0M
2023-05-26 165.55 169.75 165.55 169.70 0.0M
2023-05-25 172.90 172.90 166.60 168.00 0.0M
2023-05-24 164.55 175.00 164.55 168.20 0.0M
2023-05-23 166.50 169.25 164.40 166.95 0.0M
2023-05-22 166.40 168.10 164.80 167.60 0.0M
2023-05-19 167.55 168.15 164.80 165.05 0.0M
2023-05-18 168.00 170.70 164.90 166.20 0.0M
2023-05-17 171.95 171.95 163.70 169.80 0.0M
2023-05-16 169.90 170.95 165.15 169.85 0.0M
2023-05-15 168.50 173.00 163.15 170.05 0.0M
2023-05-12 165.15 167.40 163.20 165.80 0.0M
2023-05-11 166.30 168.10 164.30 165.85 0.0M
2023-05-10 163.05 168.60 163.05 166.00 0.0M
2023-05-09 167.35 168.05 160.60 162.80 0.0M
2023-05-08 165.00 169.00 161.50 166.75 0.0M
2023-05-05 151.50 169.80 150.75 163.20 0.0M
2023-05-04 149.20 153.70 148.00 152.10 0.0M
2023-05-03 153.30 153.65 151.00 151.45 0.0M
2023-05-02 151.65 154.00 151.00 152.30 0.0M
2023-04-28 154.20 154.40 151.00 151.45 0.0M
2023-04-27 150.70 153.65 150.20 152.60 0.0M
2023-04-26 149.60 154.70 149.20 150.45 0.0M
2023-04-25 154.40 154.50 149.60 150.65 0.0M
2023-04-24 160.00 160.00 150.40 154.50 0.0M
2023-04-21 170.80 172.05 158.05 160.20 0.0M
2023-04-20 168.57 171.35 164.84 168.39 0.0M
2023-04-19 166.94 168.80 165.88 167.40 0.0M
2023-04-18 168.50 169.55 163.94 167.32 0.0M
2023-04-17 167.00 168.00 163.41 166.17 0.0M
2023-04-13 165.17 167.30 162.61 166.24 0.0M
2023-04-12 163.87 169.50 163.87 164.96 0.0M
2023-04-11 160.27 165.50 158.65 163.17 0.0M
2023-04-10 156.31 160.94 155.58 158.09 0.0M
2023-04-06 158.00 159.92 155.64 158.90 0.0M
2023-04-05 156.12 165.50 156.12 158.05 0.0M
2023-04-03 162.49 162.49 146.07 157.55 0.0M
2023-03-31 148.09 150.15 144.00 144.65 0.0M
2023-03-29 145.50 145.50 143.93 144.56 0.0M
2023-03-28 147.10 148.13 143.35 144.24 0.0M
2023-03-27 151.29 152.20 146.20 147.48 0.0M
2023-03-24 151.84 155.25 150.49 151.90 0.0M
2023-03-23 147.00 152.01 147.00 151.88 0.0M
2023-03-22 150.80 153.90 149.90 149.94 0.0M
2023-03-21 148.81 157.10 148.81 150.83 0.0M
2023-03-20 149.11 150.71 147.85 148.48 0.0M
2023-03-17 150.50 152.51 148.81 150.71 0.0M
2023-03-16 152.65 153.40 147.50 148.92 0.0M
2023-03-15 155.70 155.96 149.01 151.44 0.0M
2023-03-14 150.00 169.90 147.85 156.62 0.0M
2023-03-13 157.50 157.50 151.87 152.38 0.0M
2023-03-10 155.00 157.60 152.74 157.53 0.0M
2023-03-09 157.71 158.11 154.87 155.39 0.0M
2023-03-08 150.10 159.50 150.10 154.23 0.0M
2023-03-06 151.80 153.20 150.02 151.26 0.0M
2023-03-03 145.00 150.30 144.71 150.04 0.0M
2023-03-02 148.86 152.65 144.00 145.92 0.0M
2023-03-01 149.70 150.54 148.00 148.26 0.0M
2023-02-28 147.91 151.62 147.91 150.37 0.0M
2023-02-27 149.00 150.25 145.80 148.51 0.0M
2023-02-24 152.20 160.00 148.60 152.52 0.0M
2023-02-23 154.32 154.96 150.68 152.03 0.0M
2023-02-22 152.20 157.90 151.00 152.34 0.0M
2023-02-21 161.01 162.76 155.41 156.27 0.0M
2023-02-20 159.01 165.10 159.01 161.07 0.0M
2023-02-17 159.70 166.55 159.70 163.91 0.0M
2023-02-16 168.00 168.00 164.04 166.04 0.0M
2023-02-15 166.94 172.90 166.94 172.34 0.0M
2023-02-14 173.50 173.70 162.46 169.39 0.0M
2023-02-13 163.88 174.57 161.93 173.16 0.0M
2023-02-10 160.52 161.79 159.31 161.59 0.0M
2023-02-09 163.90 163.90 158.67 160.49 0.0M
2023-02-08 158.57 162.48 155.58 159.98 0.0M
2023-02-07 158.99 160.20 156.96 158.25 0.0M
2023-02-06 154.50 160.40 154.50 160.22 0.0M
2023-02-03 154.61 159.48 150.24 155.41 0.0M
2023-02-02 159.10 159.10 153.41 154.65 0.0M
2023-02-01 160.80 161.10 154.30 155.17 0.0M
2023-01-31 158.47 160.40 154.03 159.42 0.0M
2023-01-30 159.50 160.40 154.60 158.66 0.0M
2023-01-27 167.70 167.70 157.00 159.78 0.0M
2023-01-25 158.56 165.60 155.00 162.59 0.0M
2023-01-24 161.50 161.50 153.50 158.46 0.0M
2023-01-23 171.78 172.48 158.57 161.52 0.0M
2023-01-20 163.50 169.91 162.30 167.21 0.0M
2023-01-19 162.26 164.47 160.10 164.01 0.0M
2023-01-18 166.48 168.90 161.50 164.81 0.0M
2023-01-17 168.72 169.70 165.50 166.39 0.0M
2023-01-16 166.56 172.90 166.56 168.78 0.0M
2023-01-13 170.54 171.09 168.00 168.89 0.0M
2023-01-12 170.10 172.34 169.00 170.08 0.0M
2023-01-11 172.60 172.60 170.39 171.93 0.0M
2023-01-10 171.11 172.51 170.00 170.26 0.0M
2023-01-09 173.09 173.71 170.30 171.26 0.0M
2023-01-06 171.26 175.67 171.26 173.60 0.0M
2023-01-05 176.98 179.55 171.96 173.69 0.0M
2023-01-04 174.97 178.70 174.97 177.87 0.0M
2023-01-03 175.10 176.36 173.43 174.10 0.0M
2023-01-02 174.71 176.04 173.00 173.80 0.0M