Comparing Back to the side-by-side chart ↗
TIPSMUSIC.NS (TIPSMUSIC.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 754.00 | 785.00 | 744.00 | 771.70 | +3.32% | 2,991,811 |
| 2026-10-16 | 700.00 | 758.00 | 691.25 | 746.90 | +9.13% | 4,468,460 |
| 2026-10-15 | 718.30 | 725.20 | 668.80 | 684.40 | -4.71% | 2,027,316 |
| 2026-10-14 | 708.00 | 724.75 | 699.65 | 718.25 | +1.60% | 603,685 |
| 2026-10-13 | 682.00 | 709.75 | 670.05 | 706.95 | +3.62% | 619,262 |
| 2026-10-12 | 645.00 | 694.00 | 642.75 | 682.25 | +7.21% | 1,435,419 |
| 2026-10-09 | 621.95 | 642.00 | 621.95 | 636.35 | +2.94% | 147,283 |
| 2026-10-08 | 642.80 | 643.00 | 616.05 | 618.15 | -3.40% | 326,790 |
| 2026-10-07 | 653.10 | 657.90 | 638.00 | 639.90 | -2.02% | 226,714 |
| 2026-10-06 | 648.00 | 661.45 | 637.80 | 653.10 | +2.19% | 253,226 |
| 2026-10-05 | 653.30 | 653.95 | 635.70 | 639.10 | -0.79% | 152,414 |
| 2026-10-01 | 648.30 | 653.00 | 630.10 | 644.20 | -2.07% | 245,089 |
| 2026-09-30 | 649.00 | 663.00 | 648.95 | 657.85 | +1.65% | 184,367 |
| 2026-09-29 | 657.35 | 659.00 | 639.20 | 647.20 | -1.54% | 276,147 |
| 2026-09-28 | 668.90 | 670.40 | 651.60 | 657.35 | -1.73% | 201,981 |
| 2026-09-25 | 665.05 | 672.00 | 651.10 | 668.95 | +1.04% | 245,082 |
| 2026-09-24 | 668.00 | 676.75 | 657.00 | 662.05 | -1.26% | 266,188 |
| 2026-09-23 | 665.00 | 682.50 | 660.00 | 670.50 | +1.31% | 326,612 |
| 2026-09-22 | 658.10 | 672.00 | 658.10 | 661.80 | +0.27% | 165,069 |
| 2026-09-21 | 657.70 | 665.00 | 653.95 | 660.00 | +0.35% | 194,431 |
| 2026-09-18 | 656.50 | 667.00 | 644.15 | 657.70 | +0.17% | 502,106 |
| 2026-09-17 | 651.60 | 663.50 | 651.35 | 656.60 | +0.31% | 218,134 |
| 2026-09-16 | 656.10 | 667.40 | 645.15 | 654.55 | -0.70% | 215,227 |
| 2026-09-15 | 660.80 | 668.00 | 652.20 | 659.15 | -0.36% | 210,300 |
| 2026-09-11 | 657.10 | 668.45 | 650.05 | 661.55 | +0.48% | 252,477 |
| 2026-09-10 | 658.55 | 674.40 | 644.05 | 658.40 | +1.17% | 528,038 |
| 2026-09-09 | 644.00 | 654.85 | 638.20 | 650.80 | +0.91% | 162,290 |
| 2026-09-08 | 643.70 | 663.80 | 641.15 | 644.90 | +0.19% | 300,602 |
| 2026-09-07 | 649.75 | 652.00 | 641.20 | 643.70 | -0.93% | 156,576 |
| 2026-09-04 | 651.90 | 656.65 | 642.00 | 649.75 | -0.35% | 146,163 |
| 2026-09-03 | 632.00 | 662.40 | 630.30 | 652.05 | +3.26% | 304,455 |
| 2026-09-02 | 641.05 | 641.95 | 628.20 | 631.45 | -1.87% | 220,603 |
| 2026-09-01 | 647.60 | 652.60 | 639.10 | 643.50 | -0.05% | 177,139 |
| 2026-08-31 | 643.00 | 649.90 | 639.10 | 643.85 | -0.65% | 122,917 |
| 2026-08-28 | 660.00 | 660.25 | 644.05 | 648.05 | -1.81% | 191,676 |
| 2026-08-27 | 650.10 | 663.35 | 643.35 | 660.00 | +1.50% | 245,442 |
| 2026-08-26 | 646.00 | 654.80 | 642.10 | 650.25 | +0.64% | 97,490 |
| 2026-08-25 | 644.00 | 650.00 | 640.55 | 646.10 | +0.37% | 149,796 |
| 2026-08-24 | 655.00 | 655.00 | 641.50 | 643.75 | -1.11% | 156,329 |
| 2026-08-21 | 651.05 | 658.00 | 648.00 | 650.95 | -0.02% | 165,955 |
| 2026-08-20 | 650.10 | 657.00 | 647.00 | 651.05 | -0.10% | 166,210 |
| 2026-08-19 | 657.00 | 664.00 | 650.00 | 651.70 | -0.61% | 156,034 |
| 2026-08-18 | 656.25 | 662.40 | 650.00 | 655.70 | -0.08% | 195,220 |
| 2026-08-17 | 670.90 | 672.50 | 653.55 | 656.25 | -2.18% | 187,123 |
| 2026-08-14 | 675.00 | 679.00 | 664.20 | 670.90 | -0.16% | 147,853 |
| 2026-08-13 | 674.45 | 683.85 | 662.25 | 671.95 | -0.35% | 221,409 |
| 2026-08-12 | 677.00 | 680.35 | 666.40 | 674.30 | +0.78% | 171,365 |
| 2026-08-11 | 670.00 | 673.00 | 654.05 | 669.10 | +0.52% | 214,480 |
| 2026-08-10 | 642.10 | 668.00 | 637.05 | 665.65 | +3.15% | 269,314 |
| 2026-08-07 | 654.15 | 658.05 | 644.00 | 645.35 | -1.38% | 173,364 |
| 2026-08-06 | 673.00 | 675.00 | 647.70 | 654.40 | -2.69% | 305,241 |
| 2026-08-05 | 675.00 | 694.45 | 660.05 | 672.50 | +0.48% | 569,575 |
| 2026-08-04 | 686.00 | 689.65 | 667.00 | 669.30 | -2.80% | 205,063 |
| 2026-08-03 | 668.05 | 694.45 | 666.35 | 688.55 | +3.07% | 276,541 |
| 2026-07-31 | 665.50 | 675.00 | 656.15 | 668.05 | +0.47% | 216,492 |
| 2026-07-30 | 680.50 | 682.00 | 661.20 | 664.90 | -2.93% | 284,922 |
| 2026-07-29 | 695.35 | 708.75 | 675.80 | 685.00 | -1.00% | 370,392 |
| 2026-07-28 | 709.10 | 715.40 | 689.50 | 691.95 | -2.89% | 227,863 |
| 2026-07-27 | 705.10 | 717.50 | 696.90 | 712.55 | +1.87% | 586,014 |
| 2026-07-24 | 670.00 | 722.55 | 667.45 | 699.45 | +3.38% | 3,378,998 |
| 2026-07-23 | 627.25 | 717.80 | 627.25 | 676.60 | +8.63% | 10,071,989 |
| 2026-07-22 | 717.35 | 718.90 | 611.85 | 622.85 | -12.55% | 2,886,455 |
| 2026-07-21 | 714.00 | 727.75 | 707.85 | 712.20 | +0.23% | 365,669 |
| 2026-07-20 | 700.00 | 741.00 | 689.15 | 710.55 | +6.21% | 3,348,599 |
| 2026-07-17 | 674.00 | 682.95 | 659.25 | 669.00 | -0.76% | 176,635 |
| 2026-07-16 | 668.80 | 688.75 | 664.45 | 674.15 | +1.30% | 313,911 |
| 2026-07-15 | 705.00 | 705.00 | 652.50 | 665.50 | -5.44% | 817,440 |
| 2026-07-14 | 716.00 | 724.75 | 699.00 | 703.80 | -1.39% | 149,425 |
| 2026-07-13 | 711.00 | 716.00 | 700.10 | 713.75 | +0.31% | 197,198 |
| 2026-07-10 | 717.00 | 720.10 | 698.10 | 711.55 | +0.06% | 306,456 |
| 2026-07-09 | 665.20 | 718.00 | 665.15 | 711.15 | +6.39% | 979,136 |
| 2026-07-08 | 680.00 | 681.25 | 659.50 | 668.45 | -1.87% | 181,229 |
| 2026-07-07 | 688.75 | 688.75 | 668.00 | 681.20 | -1.10% | 131,548 |
| 2026-07-06 | 694.00 | 697.90 | 678.85 | 688.75 | +0.60% | 237,952 |
| 2026-07-03 | 683.20 | 690.00 | 677.20 | 684.65 | +1.12% | 136,771 |
| 2026-07-02 | 675.00 | 693.95 | 667.40 | 677.10 | +2.91% | 552,506 |
| 2026-07-01 | 633.00 | 662.80 | 633.00 | 657.95 | +4.97% | 382,528 |
| 2026-06-30 | 624.00 | 641.00 | 621.70 | 626.80 | +0.42% | 247,250 |
| 2026-06-29 | 634.40 | 637.05 | 620.50 | 624.20 | -2.14% | 144,727 |
| 2026-06-25 | 643.00 | 646.45 | 634.60 | 637.85 | -0.43% | 85,518 |
| 2026-06-24 | 644.30 | 648.00 | 634.35 | 640.60 | -0.57% | 67,739 |
| 2026-06-23 | 665.00 | 670.95 | 638.20 | 644.30 | -1.19% | 241,020 |
| 2026-06-22 | 653.00 | 665.00 | 647.30 | 652.05 | -0.15% | 110,498 |
| 2026-06-19 | 650.40 | 661.00 | 642.60 | 653.00 | +1.63% | 202,966 |
| 2026-06-18 | 649.90 | 649.90 | 640.10 | 642.50 | -0.07% | 76,460 |
| 2026-06-17 | 637.40 | 650.40 | 637.25 | 642.95 | +1.24% | 118,115 |
| 2026-06-16 | 643.95 | 647.25 | 632.05 | 635.10 | -0.78% | 96,330 |
| 2026-06-15 | 654.90 | 661.95 | 638.25 | 640.10 | -0.02% | 151,529 |
| 2026-06-12 | 642.10 | 649.45 | 630.30 | 640.25 | +0.75% | 203,868 |
| 2026-06-11 | 646.70 | 649.00 | 631.65 | 635.50 | -1.12% | 149,224 |
| 2026-06-10 | 668.75 | 668.75 | 639.75 | 642.70 | -4.54% | 175,194 |
| 2026-06-09 | 669.00 | 679.60 | 657.65 | 673.25 | +2.58% | 120,170 |
| 2026-06-08 | 678.00 | 683.05 | 650.00 | 656.30 | -5.01% | 255,328 |
| 2026-06-05 | 675.00 | 726.75 | 675.00 | 690.95 | +2.80% | 1,683,476 |
| 2026-06-04 | 657.80 | 673.00 | 655.55 | 672.10 | +1.86% | 70,229 |
| 2026-06-03 | 674.00 | 674.00 | 647.40 | 659.85 | -1.85% | 116,411 |
| 2026-06-02 | 654.80 | 675.00 | 648.60 | 672.30 | +2.61% | 112,245 |
| 2026-06-01 | 667.60 | 683.80 | 646.00 | 655.20 | -1.09% | 321,669 |
| 2026-05-29 | 668.10 | 673.45 | 658.40 | 662.45 | -1.22% | 149,423 |
| 2026-05-27 | 654.70 | 676.70 | 653.00 | 670.60 | +2.36% | 329,004 |
| 2026-05-26 | 643.15 | 658.00 | 642.85 | 655.15 | +1.91% | 190,384 |
| 2026-05-25 | 691.10 | 692.00 | 640.00 | 642.85 | -5.61% | 441,680 |
| 2026-05-22 | 659.85 | 686.00 | 652.05 | 681.05 | +3.37% | 196,204 |
| 2026-05-21 | 665.00 | 683.95 | 653.00 | 658.85 | -0.07% | 307,845 |
| 2026-05-20 | 650.00 | 668.90 | 638.60 | 659.30 | +1.17% | 268,575 |
| 2026-05-19 | 640.85 | 658.25 | 638.30 | 651.65 | +1.69% | 151,322 |
| 2026-05-18 | 647.80 | 655.00 | 636.65 | 640.85 | -0.90% | 218,536 |
| 2026-05-15 | 635.15 | 670.00 | 635.00 | 646.65 | +1.81% | 507,624 |
| 2026-05-14 | 635.20 | 642.90 | 616.85 | 635.15 | -0.31% | 184,569 |
| 2026-05-13 | 636.05 | 641.50 | 627.00 | 637.15 | -0.72% | 189,947 |
| 2026-05-12 | 652.45 | 656.70 | 633.30 | 641.80 | -2.13% | 333,526 |
| 2026-05-11 | 640.10 | 663.30 | 637.55 | 655.75 | +1.14% | 226,400 |
| 2026-05-08 | 645.00 | 654.95 | 640.80 | 648.35 | +0.80% | 267,825 |
| 2026-05-07 | 658.10 | 669.80 | 638.90 | 643.20 | -1.46% | 494,532 |
| 2026-05-06 | 646.20 | 659.00 | 638.85 | 652.70 | +1.09% | 167,403 |
| 2026-05-05 | 650.00 | 654.65 | 631.55 | 645.65 | +0.02% | 263,224 |
| 2026-05-04 | 649.70 | 659.05 | 633.75 | 645.50 | -0.65% | 335,340 |
| 2026-04-30 | 649.00 | 662.00 | 642.45 | 649.70 | -0.52% | 170,288 |
| 2026-04-29 | 659.60 | 664.95 | 650.00 | 653.10 | -0.87% | 187,865 |
| 2026-04-28 | 682.00 | 682.00 | 652.10 | 658.85 | -3.22% | 449,356 |
| 2026-04-27 | 670.00 | 688.15 | 661.55 | 680.75 | +2.35% | 918,051 |
| 2026-04-24 | 656.25 | 692.10 | 652.80 | 665.15 | +2.69% | 6,797,325 |
| 2026-04-23 | 599.90 | 660.00 | 593.75 | 647.70 | +8.02% | 5,729,284 |
| 2026-04-22 | 601.00 | 609.45 | 592.60 | 599.60 | -0.15% | 215,718 |
| 2026-04-21 | 567.25 | 604.00 | 567.25 | 600.50 | +4.59% | 222,273 |
| 2026-04-20 | 586.00 | 589.00 | 570.50 | 574.15 | -1.95% | 70,601 |
| 2026-04-17 | 573.80 | 590.00 | 559.50 | 585.55 | +1.92% | 289,461 |
| 2026-04-16 | 557.00 | 578.70 | 557.00 | 574.50 | +4.20% | 137,853 |
| 2026-04-15 | 546.90 | 555.50 | 540.45 | 551.35 | +2.52% | 105,581 |
| 2026-04-13 | 525.00 | 546.95 | 521.05 | 537.80 | -0.31% | 95,271 |
| 2026-04-10 | 543.70 | 544.55 | 536.45 | 539.45 | +0.25% | 41,837 |
| 2026-04-09 | 553.95 | 553.95 | 536.00 | 538.10 | -2.51% | 58,970 |
| 2026-04-08 | 549.35 | 558.80 | 542.00 | 551.95 | +1.93% | 181,686 |
| 2026-04-07 | 519.20 | 544.90 | 517.65 | 541.50 | +3.36% | 107,755 |
| 2026-04-06 | 533.00 | 533.00 | 518.05 | 523.90 | -0.87% | 54,653 |
| 2026-04-02 | 509.00 | 530.50 | 504.30 | 528.50 | +2.70% | 209,433 |
| 2026-04-01 | 500.00 | 518.50 | 500.00 | 514.60 | +4.23% | 135,645 |
| 2026-03-30 | 494.00 | 502.90 | 481.15 | 493.70 | -1.35% | 216,139 |
| 2026-03-27 | 507.05 | 513.50 | 495.30 | 500.45 | -2.45% | 182,707 |
| 2026-03-25 | 518.00 | 536.85 | 504.80 | 513.00 | -0.48% | 220,731 |
| 2026-03-24 | 505.95 | 527.80 | 490.00 | 515.45 | +4.60% | 231,338 |
| 2026-03-23 | 505.00 | 506.10 | 491.00 | 492.80 | -4.41% | 142,283 |
| 2026-03-20 | 515.75 | 522.45 | 509.55 | 515.55 | +0.62% | 63,367 |
| 2026-03-19 | 519.90 | 522.30 | 505.00 | 512.35 | -3.14% | 78,934 |
| 2026-03-18 | 510.00 | 531.95 | 510.00 | 528.95 | +3.53% | 125,669 |
| 2026-03-17 | 510.00 | 517.10 | 505.80 | 510.90 | +0.72% | 91,397 |
| 2026-03-16 | 487.00 | 511.10 | 486.30 | 507.25 | +3.33% | 216,577 |
| 2026-03-13 | 498.50 | 505.50 | 485.20 | 490.90 | -2.66% | 108,596 |
| 2026-03-12 | 512.00 | 513.25 | 496.75 | 504.30 | -2.28% | 114,841 |
| 2026-03-11 | 510.00 | 522.15 | 508.00 | 516.05 | +0.58% | 97,146 |
| 2026-03-10 | 507.00 | 516.10 | 502.00 | 513.05 | +2.74% | 90,298 |
| 2026-03-09 | 502.00 | 504.90 | 491.35 | 499.35 | -2.16% | 201,716 |
| 2026-03-06 | 516.55 | 517.20 | 505.50 | 510.35 | -0.73% | 86,637 |
| 2026-03-05 | 515.25 | 526.30 | 504.40 | 514.10 | +0.28% | 94,938 |
| 2026-03-04 | 530.00 | 533.95 | 500.10 | 512.65 | -4.13% | 257,244 |
| 2026-03-02 | 520.00 | 554.90 | 520.00 | 534.75 | -0.92% | 141,992 |
| 2026-02-27 | 541.95 | 546.90 | 535.05 | 539.70 | +0.04% | 58,083 |
| 2026-02-26 | 558.80 | 564.90 | 532.35 | 539.50 | -2.98% | 89,786 |
| 2026-02-25 | 562.70 | 564.50 | 550.80 | 556.05 | -0.90% | 37,884 |
| 2026-02-24 | 559.95 | 569.05 | 553.30 | 561.10 | -0.33% | 83,128 |
| 2026-02-23 | 556.00 | 566.00 | 543.55 | 562.95 | +1.62% | 102,111 |
| 2026-02-20 | 539.45 | 556.90 | 535.90 | 554.00 | +2.70% | 111,720 |
| 2026-02-19 | 551.00 | 553.70 | 537.40 | 539.45 | -2.35% | 83,077 |
| 2026-02-18 | 565.40 | 565.55 | 550.10 | 552.45 | -2.20% | 72,672 |
| 2026-02-17 | 590.00 | 595.00 | 562.00 | 564.85 | -0.85% | 130,348 |
| 2026-02-16 | 576.50 | 577.85 | 557.65 | 569.70 | -1.18% | 122,819 |
| 2026-02-13 | 564.00 | 581.45 | 553.30 | 576.50 | +1.92% | 185,844 |
| 2026-02-12 | 575.80 | 587.00 | 560.35 | 565.65 | -1.76% | 404,774 |
| 2026-02-11 | 574.50 | 580.65 | 571.05 | 575.80 | +0.31% | 60,574 |
| 2026-02-10 | 574.90 | 582.05 | 565.60 | 574.00 | +0.45% | 124,149 |
| 2026-02-09 | 561.95 | 585.85 | 558.85 | 571.45 | +2.33% | 235,684 |
| 2026-02-06 | 556.00 | 562.45 | 550.35 | 558.45 | +0.06% | 82,428 |
| 2026-02-05 | 549.30 | 563.00 | 544.70 | 558.10 | +1.60% | 167,420 |
| 2026-02-04 | 536.80 | 554.05 | 532.45 | 549.30 | +2.33% | 90,059 |
| 2026-02-03 | 567.55 | 567.55 | 531.60 | 536.80 | +0.01% | 131,046 |
| 2026-02-02 | 520.00 | 539.00 | 520.00 | 536.75 | -1.31% | 95,314 |
| 2026-01-30 | 529.00 | 547.05 | 523.45 | 543.85 | +2.51% | 170,597 |
| 2026-01-29 | 547.00 | 548.05 | 526.95 | 530.55 | -3.40% | 187,910 |
| 2026-01-28 | 531.65 | 557.00 | 531.65 | 549.25 | +3.57% | 429,175 |
| 2026-01-27 | 523.00 | 537.75 | 516.85 | 530.30 | +1.07% | 292,324 |
| 2026-01-23 | 544.30 | 544.30 | 516.30 | 524.70 | -3.73% | 304,088 |
| 2026-01-22 | 541.25 | 550.00 | 532.00 | 545.05 | +0.70% | 365,254 |
| 2026-01-21 | 542.55 | 549.00 | 527.60 | 541.25 | -0.24% | 689,774 |
| 2026-01-20 | 523.80 | 578.00 | 520.70 | 542.55 | +4.72% | 10,518,941 |
| 2026-01-19 | 518.00 | 542.00 | 510.00 | 518.10 | -1.88% | 1,146,937 |
| 2026-01-16 | 525.30 | 531.10 | 516.00 | 528.00 | +1.69% | 181,004 |
| 2026-01-15 | 519.25 | 519.25 | 519.25 | 519.25 | +0.00% | 0 |
| 2026-01-14 | 505.70 | 526.95 | 499.25 | 519.25 | +2.09% | 230,762 |
| 2026-01-13 | 522.20 | 522.20 | 505.15 | 508.60 | -1.75% | 93,554 |
| 2026-01-12 | 520.00 | 524.80 | 507.00 | 517.65 | -1.74% | 127,421 |
| 2026-01-09 | 515.50 | 539.40 | 503.80 | 526.80 | +1.70% | 313,101 |
| 2026-01-08 | 529.10 | 529.70 | 515.10 | 518.00 | -2.10% | 67,553 |
| 2026-01-07 | 537.10 | 537.10 | 527.00 | 529.10 | -1.07% | 48,880 |
| 2026-01-06 | 555.00 | 555.00 | 531.05 | 534.80 | -1.95% | 79,427 |
| 2026-01-05 | 549.95 | 555.95 | 543.25 | 545.45 | -1.12% | 61,120 |
| 2026-01-02 | 543.65 | 555.00 | 539.05 | 551.65 | +1.31% | 91,921 |
| 2026-01-01 | 557.80 | 558.75 | 539.00 | 544.50 | -1.40% | 64,309 |
| 2025-12-31 | 533.35 | 555.90 | 533.25 | 552.25 | +2.97% | 111,105 |
| 2025-12-30 | 530.00 | 539.10 | 527.30 | 536.30 | +0.94% | 87,248 |
| 2025-12-29 | 523.25 | 534.65 | 520.40 | 531.30 | +0.55% | 202,156 |
| 2025-12-26 | 529.75 | 530.50 | 520.65 | 528.40 | +0.58% | 137,935 |
| 2025-12-24 | 533.95 | 533.95 | 522.00 | 525.35 | -0.33% | 128,200 |
| 2025-12-23 | 539.00 | 539.25 | 523.85 | 527.10 | -2.06% | 154,535 |
| 2025-12-22 | 540.60 | 542.90 | 526.00 | 538.20 | -0.37% | 212,459 |
| 2025-12-19 | 532.75 | 551.20 | 531.85 | 540.20 | +1.30% | 134,656 |
| 2025-12-18 | 549.30 | 549.35 | 523.30 | 533.25 | -2.85% | 198,187 |
| 2025-12-17 | 555.00 | 559.85 | 544.05 | 548.90 | -0.79% | 110,746 |
| 2025-12-16 | 540.00 | 558.95 | 540.00 | 553.25 | +1.63% | 188,304 |
| 2025-12-15 | 535.55 | 550.00 | 535.55 | 544.35 | -0.23% | 260,218 |
| 2025-12-12 | 543.00 | 550.00 | 538.80 | 545.60 | -0.06% | 232,506 |
| 2025-12-11 | 543.60 | 550.50 | 532.10 | 545.95 | -0.16% | 215,864 |
| 2025-12-10 | 528.75 | 549.00 | 527.85 | 546.85 | +2.39% | 344,220 |
| 2025-12-09 | 513.60 | 542.50 | 505.60 | 534.10 | +3.27% | 171,820 |
| 2025-12-08 | 523.95 | 524.75 | 505.10 | 517.20 | -1.62% | 251,039 |
| 2025-12-05 | 540.35 | 540.35 | 517.65 | 525.70 | -3.41% | 356,209 |
| 2025-12-04 | 561.00 | 561.00 | 538.25 | 544.25 | -2.67% | 188,633 |
| 2025-12-03 | 563.60 | 566.45 | 547.70 | 559.20 | -1.28% | 174,179 |
| 2025-12-02 | 564.70 | 590.70 | 543.75 | 566.45 | +0.31% | 382,124 |
| 2025-12-01 | 556.80 | 574.35 | 555.65 | 564.70 | +2.10% | 362,944 |
| 2025-11-28 | 544.55 | 555.95 | 536.65 | 553.10 | +1.41% | 341,686 |
| 2025-11-27 | 532.45 | 550.65 | 530.05 | 545.40 | +2.51% | 545,410 |
| 2025-11-26 | 511.45 | 548.40 | 504.30 | 532.05 | +4.27% | 438,573 |
| 2025-11-25 | 492.00 | 517.45 | 491.15 | 510.25 | +2.69% | 364,589 |
| 2025-11-24 | 494.00 | 505.25 | 493.45 | 496.90 | -1.39% | 435,833 |
| 2025-11-21 | 500.00 | 508.10 | 493.60 | 503.90 | +0.47% | 262,213 |
| 2025-11-20 | 494.20 | 504.00 | 493.30 | 501.55 | +1.28% | 235,827 |
| 2025-11-19 | 490.10 | 497.00 | 485.25 | 495.20 | +1.04% | 183,189 |
| 2025-11-18 | 497.20 | 497.20 | 489.40 | 490.10 | -1.04% | 162,485 |
| 2025-11-17 | 490.85 | 498.65 | 490.00 | 495.25 | +0.90% | 141,746 |
| 2025-11-14 | 490.00 | 496.70 | 485.70 | 490.85 | +1.06% | 242,247 |
| 2025-11-13 | 490.00 | 492.00 | 485.00 | 485.70 | -0.27% | 142,272 |
| 2025-11-12 | 488.70 | 495.80 | 486.00 | 487.00 | -0.48% | 370,500 |
| 2025-11-11 | 487.20 | 495.20 | 483.55 | 489.35 | +1.02% | 261,552 |
| 2025-11-10 | 495.00 | 498.05 | 483.00 | 484.40 | -2.14% | 228,808 |
| 2025-11-07 | 511.90 | 514.00 | 489.65 | 495.00 | -2.72% | 308,813 |
| 2025-11-06 | 526.30 | 527.00 | 506.75 | 508.85 | -3.32% | 192,127 |
| 2025-11-04 | 525.95 | 529.90 | 518.65 | 526.30 | +0.07% | 300,306 |
| 2025-11-03 | 508.05 | 534.00 | 508.05 | 525.95 | -0.55% | 199,420 |
| 2025-10-31 | 531.00 | 533.00 | 524.80 | 528.85 | +0.11% | 199,829 |
| 2025-10-30 | 523.30 | 530.00 | 520.15 | 528.25 | +1.35% | 130,272 |
| 2025-10-29 | 525.40 | 530.20 | 520.00 | 521.20 | -0.80% | 144,222 |
| 2025-10-28 | 539.00 | 539.95 | 522.70 | 525.40 | -1.89% | 258,242 |
| 2025-10-27 | 534.00 | 537.00 | 525.05 | 535.50 | +1.40% | 156,136 |
| 2025-10-24 | 530.20 | 530.20 | 519.35 | 528.10 | -0.41% | 282,163 |
| 2025-10-23 | 519.00 | 533.70 | 516.85 | 530.30 | +1.74% | 416,904 |
| 2025-10-21 | 519.90 | 525.00 | 518.70 | 521.25 | +2.31% | 81,919 |
| 2025-10-20 | 514.70 | 516.75 | 505.80 | 509.50 | -0.56% | 224,353 |
| 2025-10-17 | 535.95 | 535.95 | 504.00 | 512.35 | -3.91% | 581,840 |
| 2025-10-16 | 506.65 | 549.40 | 506.65 | 533.20 | +6.29% | 2,915,126 |
| 2025-10-15 | 529.35 | 558.90 | 500.00 | 501.65 | -5.23% | 1,907,312 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+11.38%). Pire mois : Oct (-8.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de TIPSMUSIC.NS (TIPSMUSIC.NS) ?
771.70 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TIPSMUSIC.NS ?
Plus haut à 785.00 et plus bas à 481.15 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de TIPSMUSIC.NS ?
Historiquement, le mois le plus fort de TIPSMUSIC.NS a été Avr (moyenne +11.38%) et le plus faible Oct (moyenne -8.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.