Blue Chip Tex Industries Limited (BOM:506981)
India · Delayed Price · Currency is INR 117.55
+3.35 (2.93%)
At close: Mar 25, 2026
Blue Chip Tex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 115.00 | 119.90 | 114.20 | 117.55 | 117.55 | 2.93% | 2,272 |
| Mar 24, 2026 | 116.30 | 116.30 | 103.90 | 114.20 | 114.20 | -1.81% | 711 |
| Mar 23, 2026 | 118.85 | 118.85 | 115.00 | 116.30 | 116.30 | -2.15% | 387 |
| Mar 20, 2026 | 115.95 | 118.90 | 113.00 | 118.85 | 118.85 | 5.18% | 928 |
| Mar 19, 2026 | 120.00 | 123.40 | 111.40 | 113.00 | 113.00 | -5.83% | 1,235 |
| Mar 18, 2026 | 124.95 | 124.95 | 120.00 | 120.00 | 120.00 | - | 501 |
| Mar 17, 2026 | 120.70 | 120.70 | 110.20 | 120.00 | 120.00 | -0.54% | 691 |
| Mar 16, 2026 | 121.35 | 121.35 | 120.00 | 120.65 | 120.65 | -0.08% | 519 |
| Mar 13, 2026 | 140.00 | 140.00 | 120.00 | 120.75 | 120.75 | -5.26% | 595 |
| Mar 12, 2026 | 130.00 | 130.00 | 127.15 | 127.45 | 127.45 | -2.04% | 1,745 |
| Mar 11, 2026 | 127.55 | 130.10 | 127.15 | 130.10 | 130.10 | 2.48% | 640 |
| Mar 10, 2026 | 131.00 | 131.00 | 123.20 | 126.95 | 126.95 | -3.61% | 444 |
| Mar 9, 2026 | 135.00 | 135.00 | 120.00 | 131.70 | 131.70 | 7.38% | 1,312 |
| Mar 6, 2026 | 128.40 | 128.40 | 122.65 | 122.65 | 122.65 | -4.66% | 425 |
| Mar 5, 2026 | 122.00 | 128.65 | 122.00 | 128.65 | 128.65 | 5.45% | 415 |
| Mar 4, 2026 | 125.00 | 126.00 | 115.00 | 122.00 | 122.00 | -2.40% | 588 |
| Mar 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 31 |
| Feb 27, 2026 | 122.80 | 125.00 | 122.80 | 125.00 | 125.00 | 1.87% | 45 |
| Feb 26, 2026 | 122.25 | 123.20 | 122.25 | 122.70 | 122.70 | 0.37% | 367 |
| Feb 25, 2026 | 126.00 | 129.35 | 122.25 | 122.25 | 122.25 | -5.93% | 440 |
| Feb 24, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 2.32% | 70 |
| Feb 23, 2026 | 126.30 | 127.00 | 124.95 | 127.00 | 127.00 | 0.67% | 462 |
| Feb 20, 2026 | 126.20 | 126.25 | 125.00 | 126.15 | 126.15 | - | 669 |
| Feb 19, 2026 | 135.25 | 138.95 | 125.05 | 126.15 | 126.15 | -4.86% | 179 |
| Feb 18, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - | 13 |
| Feb 17, 2026 | 134.50 | 134.50 | 132.60 | 132.60 | 132.60 | 0.08% | 136 |
| Feb 16, 2026 | 134.65 | 134.95 | 132.50 | 132.50 | 132.50 | 0.38% | 55 |
| Feb 13, 2026 | 132.00 | 132.00 | 128.05 | 132.00 | 132.00 | - | 43 |
| Feb 11, 2026 | 140.00 | 140.00 | 130.00 | 132.00 | 132.00 | -3.83% | 1,028 |
| Feb 10, 2026 | 132.50 | 137.35 | 132.50 | 137.25 | 137.25 | -0.51% | 271 |
| Feb 9, 2026 | 132.05 | 137.95 | 132.05 | 137.95 | 137.95 | 2.91% | 30 |
| Feb 6, 2026 | 134.25 | 134.30 | 133.45 | 134.05 | 134.05 | -0.15% | 369 |
| Feb 5, 2026 | 138.30 | 138.30 | 133.00 | 134.25 | 134.25 | -2.93% | 56 |
| Feb 4, 2026 | 139.00 | 139.00 | 138.25 | 138.30 | 138.30 | -0.72% | 32 |
| Feb 3, 2026 | 137.95 | 139.90 | 137.25 | 139.30 | 139.30 | 4.82% | 626 |
| Feb 2, 2026 | 137.95 | 137.95 | 132.80 | 132.90 | 132.90 | -1.56% | 513 |
| Feb 1, 2026 | 143.90 | 143.90 | 131.60 | 135.00 | 135.00 | 2.35% | 126 |
| Jan 30, 2026 | 130.05 | 131.90 | 130.05 | 131.90 | 131.90 | -0.53% | 363 |
| Jan 29, 2026 | 136.35 | 136.35 | 132.60 | 132.60 | 132.60 | -3.03% | 14 |
| Jan 28, 2026 | 138.00 | 138.00 | 133.35 | 136.75 | 136.75 | 2.01% | 100 |
| Jan 27, 2026 | 137.80 | 137.80 | 134.05 | 134.05 | 134.05 | -2.26% | 30 |
| Jan 23, 2026 | 139.95 | 139.95 | 131.35 | 137.15 | 137.15 | 1.11% | 559 |
| Jan 22, 2026 | 128.50 | 136.00 | 128.50 | 135.65 | 135.65 | 5.77% | 436 |
| Jan 21, 2026 | 134.70 | 134.70 | 128.25 | 128.25 | 128.25 | -4.79% | 147 |
| Jan 20, 2026 | 135.00 | 135.00 | 128.00 | 134.70 | 134.70 | 5.23% | 129 |
| Jan 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 16 |
| Jan 16, 2026 | 128.70 | 130.00 | 128.00 | 128.00 | 128.00 | -0.04% | 230 |
| Jan 14, 2026 | 133.45 | 133.45 | 128.05 | 128.05 | 128.05 | -4.05% | 465 |
| Jan 13, 2026 | 142.00 | 142.00 | 126.30 | 133.45 | 133.45 | 0.87% | 355 |
| Jan 12, 2026 | 135.00 | 135.00 | 125.05 | 132.30 | 132.30 | 6.56% | 2,512 |