Tips Industries Limited (532375.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 432.85 | 432.85 | 408.00 | 415.60 | 415.60 | 45,111 |
| 06 May 2024 | 437.05 | 444.00 | 420.00 | 428.10 | 428.10 | 37,698 |
| 03 May 2024 | 444.25 | 450.85 | 437.05 | 442.15 | 442.15 | 5,259 |
| 02 May 2024 | 461.80 | 467.25 | 440.00 | 443.85 | 443.85 | 31,437 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 470.85 | 479.00 | 460.00 | 461.80 | 461.80 | 23,805 |
| 29 Apr 2024 | 464.95 | 470.00 | 459.00 | 468.95 | 468.95 | 39,649 |
| 26 Apr 2024 | 463.30 | 470.45 | 457.25 | 459.70 | 459.70 | 11,599 |
| 25 Apr 2024 | 470.45 | 470.45 | 457.65 | 460.95 | 460.95 | 9,541 |
| 24 Apr 2024 | 456.15 | 465.55 | 456.15 | 462.10 | 462.10 | 4,527 |
| 23 Apr 2024 | 458.15 | 464.30 | 454.10 | 460.50 | 460.50 | 4,561 |
| 22 Apr 2024 | 464.00 | 465.50 | 458.20 | 463.95 | 463.95 | 21,350 |
| 19 Apr 2024 | 459.65 | 468.40 | 456.25 | 464.70 | 464.70 | 12,469 |
| 18 Apr 2024 | 465.70 | 472.00 | 457.30 | 459.65 | 459.65 | 38,710 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 459.35 | 467.60 | 458.00 | 461.75 | 461.75 | 24,949 |
| 15 Apr 2024 | 440.10 | 469.15 | 440.10 | 456.75 | 456.75 | 43,405 |
| 12 Apr 2024 | 466.05 | 474.15 | 465.00 | 469.15 | 469.15 | 21,556 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 466.65 | 469.20 | 463.40 | 464.80 | 464.80 | 13,798 |
| 09 Apr 2024 | 463.45 | 475.40 | 461.60 | 465.20 | 465.20 | 10,766 |
| 08 Apr 2024 | 477.75 | 479.30 | 458.70 | 460.40 | 460.40 | 36,180 |
| 05 Apr 2024 | 474.55 | 480.00 | 469.10 | 470.85 | 470.85 | 21,611 |
| 04 Apr 2024 | 471.00 | 476.65 | 464.80 | 472.35 | 472.35 | 19,915 |
| 03 Apr 2024 | 465.15 | 489.00 | 465.15 | 472.60 | 472.60 | 22,695 |
| 02 Apr 2024 | 478.85 | 479.30 | 468.30 | 470.30 | 470.30 | 10,780 |
| 01 Apr 2024 | 469.35 | 479.35 | 467.30 | 470.35 | 470.35 | 11,043 |
| 28 Mar 2024 | 465.05 | 480.00 | 455.00 | 460.50 | 460.50 | 19,911 |
| 27 Mar 2024 | 482.45 | 482.45 | 464.10 | 465.45 | 465.45 | 13,972 |
| 26 Mar 2024 | 481.60 | 482.65 | 470.00 | 472.95 | 472.95 | 16,968 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 489.45 | 489.45 | 475.40 | 477.70 | 477.70 | 9,364 |
| 21 Mar 2024 | 481.10 | 491.45 | 476.35 | 477.30 | 477.30 | 5,001 |
| 20 Mar 2024 | 481.25 | 487.75 | 468.90 | 471.75 | 471.75 | 5,452 |
| 19 Mar 2024 | 474.75 | 486.00 | 465.00 | 481.15 | 481.15 | 7,799 |
| 18 Mar 2024 | 449.45 | 474.05 | 449.40 | 470.40 | 470.40 | 8,073 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 419.95 | 462.20 | 402.40 | 454.30 | 454.30 | 38,523 |
| 13 Mar 2024 | 467.05 | 479.00 | 422.90 | 429.45 | 429.45 | 43,638 |
| 12 Mar 2024 | 509.10 | 509.10 | 475.20 | 480.45 | 480.45 | 34,634 |
| 11 Mar 2024 | 490.30 | 498.15 | 490.10 | 496.35 | 496.35 | 9,381 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 489.85 | 498.25 | 476.00 | 489.35 | 489.35 | 12,618 |
| 06 Mar 2024 | 495.15 | 500.75 | 480.90 | 484.80 | 484.80 | 11,967 |
| 05 Mar 2024 | 500.80 | 501.55 | 491.80 | 497.00 | 497.00 | 23,731 |
| 04 Mar 2024 | 501.60 | 505.40 | 493.00 | 498.50 | 498.50 | 9,730 |
| 01 Mar 2024 | 525.70 | 527.95 | 502.00 | 507.75 | 507.75 | 46,509 |
| 29 Feb 2024 | 503.85 | 523.45 | 475.00 | 519.05 | 519.05 | 69,597 |
| 28 Feb 2024 | 519.45 | 526.40 | 490.55 | 507.65 | 507.65 | 27,332 |
| 27 Feb 2024 | 520.30 | 526.05 | 509.00 | 513.75 | 513.75 | 31,522 |
| 26 Feb 2024 | 510.90 | 531.10 | 508.75 | 519.00 | 519.00 | 40,619 |
| 23 Feb 2024 | 499.10 | 500.30 | 491.55 | 498.05 | 498.05 | 40,369 |
| 22 Feb 2024 | 494.95 | 494.95 | 482.60 | 489.50 | 489.50 | 21,528 |
| 21 Feb 2024 | 484.90 | 495.00 | 482.20 | 486.60 | 486.60 | 33,230 |
| 20 Feb 2024 | 484.80 | 494.00 | 477.95 | 480.35 | 480.35 | 26,327 |
| 16 Feb 2024 | 479.30 | 493.00 | 467.00 | 483.00 | 483.00 | 73,047 |
| 15 Feb 2024 | 426.90 | 483.75 | 426.90 | 477.00 | 477.00 | 161,260 |
| 14 Feb 2024 | 407.55 | 424.65 | 406.75 | 421.90 | 421.90 | 16,253 |
| 13 Feb 2024 | 409.55 | 423.15 | 402.05 | 416.00 | 416.00 | 28,667 |
| 12 Feb 2024 | 408.65 | 419.00 | 398.75 | 407.15 | 407.15 | 12,432 |
| 09 Feb 2024 | 415.90 | 426.30 | 402.00 | 416.75 | 416.75 | 41,309 |
| 08 Feb 2024 | 427.95 | 428.95 | 412.00 | 415.20 | 415.20 | 9,862 |
| 07 Feb 2024 | 419.05 | 430.00 | 410.10 | 424.85 | 424.85 | 30,986 |
| 06 Feb 2024 | 412.00 | 428.95 | 403.55 | 423.65 | 423.65 | 11,844 |
| 05 Feb 2024 | 427.50 | 432.75 | 395.55 | 411.40 | 411.40 | 64,770 |
| 02 Feb 2024 | 429.95 | 443.60 | 425.15 | 431.35 | 431.35 | 15,416 |
| 01 Feb 2024 | 428.20 | 433.75 | 422.45 | 426.85 | 426.85 | 20,660 |
| 01 Feb 2024 | 3 Dividend | |||||
| 31 Jan 2024 | 435.85 | 436.70 | 422.20 | 426.85 | 423.85 | 39,570 |
| 30 Jan 2024 | 435.85 | 438.35 | 422.95 | 434.00 | 430.95 | 28,203 |
| 29 Jan 2024 | 417.80 | 435.20 | 373.00 | 430.80 | 427.77 | 6,678,954 |
| 26 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 407.12 | - |
| 25 Jan 2024 | 422.00 | 428.15 | 405.20 | 410.00 | 407.12 | 92,148 |
| 24 Jan 2024 | 383.30 | 421.40 | 383.30 | 414.95 | 412.03 | 96,207 |
| 23 Jan 2024 | 386.90 | 387.65 | 369.90 | 383.15 | 380.46 | 44,835 |
| 22 Jan 2024 | 388.90 | 388.90 | 388.90 | 388.90 | 386.17 | - |
| 19 Jan 2024 | 388.30 | 392.30 | 384.80 | 388.90 | 386.17 | 13,978 |
| 18 Jan 2024 | 387.70 | 389.55 | 376.45 | 381.35 | 378.67 | 44,649 |
| 17 Jan 2024 | 397.75 | 397.75 | 382.05 | 388.40 | 385.67 | 20,527 |
| 16 Jan 2024 | 385.50 | 397.50 | 381.40 | 390.05 | 387.31 | 21,215 |
| 12 Jan 2024 | 391.90 | 402.75 | 387.90 | 391.85 | 389.10 | 47,899 |
| 11 Jan 2024 | 375.40 | 394.90 | 367.10 | 389.30 | 386.56 | 59,295 |
| 10 Jan 2024 | 373.35 | 380.00 | 363.35 | 368.30 | 365.71 | 75,163 |
| 09 Jan 2024 | 365.15 | 384.25 | 358.15 | 376.25 | 373.61 | 65,678 |
| 08 Jan 2024 | 367.55 | 374.10 | 359.45 | 362.70 | 360.15 | 89,351 |
| 05 Jan 2024 | 358.00 | 377.20 | 349.75 | 369.40 | 366.80 | 100,110 |
| 04 Jan 2024 | 345.15 | 358.10 | 345.15 | 355.25 | 352.75 | 15,853 |
| 03 Jan 2024 | 347.30 | 351.45 | 343.40 | 348.05 | 345.60 | 30,381 |
| 02 Jan 2024 | 352.05 | 354.00 | 343.40 | 348.10 | 345.65 | 26,669 |
| 29 Dec 2023 | 342.40 | 344.25 | 339.95 | 341.20 | 338.80 | 17,810 |
| 28 Dec 2023 | 349.45 | 350.45 | 339.80 | 343.20 | 340.79 | 33,637 |
| 27 Dec 2023 | 347.70 | 357.60 | 345.00 | 347.30 | 344.86 | 133,488 |
| 26 Dec 2023 | 347.05 | 354.15 | 345.95 | 351.90 | 349.43 | 30,346 |
| 22 Dec 2023 | 352.50 | 355.00 | 344.60 | 350.80 | 348.33 | 52,410 |
| 21 Dec 2023 | 340.05 | 355.00 | 339.30 | 352.35 | 349.87 | 144,547 |
| 20 Dec 2023 | 358.45 | 363.65 | 337.80 | 343.05 | 340.64 | 9,587,537 |
| 19 Dec 2023 | 367.30 | 371.00 | 360.80 | 363.30 | 360.75 | 11,136 |
| 18 Dec 2023 | 371.95 | 377.35 | 359.60 | 365.85 | 363.28 | 38,589 |
| 15 Dec 2023 | 376.10 | 376.10 | 352.25 | 369.00 | 366.41 | 36,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.