Blue Chip Tex Industries Limited (BOM:506981)
India · Delayed Price · Currency is INR 115.00
-0.05 (-0.04%)
At close: Oct 23, 2026
Blue Chip Tex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -0.04% | 24 |
| Oct 22, 2026 | 109.45 | 115.20 | 109.45 | 115.05 | 115.05 | 4.59% | 96 |
| Oct 21, 2026 | 117.90 | 117.90 | 110.00 | 110.00 | 110.00 | -6.70% | 111 |
| Oct 19, 2026 | 118.55 | 118.55 | 117.90 | 117.90 | 117.90 | -0.08% | 61 |
| Oct 15, 2026 | 115.75 | 118.00 | 115.20 | 118.00 | 118.00 | 2.43% | 86 |
| Oct 14, 2026 | 125.00 | 125.00 | 114.20 | 115.20 | 115.20 | 1.81% | 407 |
| Oct 13, 2026 | 111.00 | 113.15 | 111.00 | 113.15 | 113.15 | -3.17% | 104 |
| Oct 12, 2026 | 119.95 | 121.05 | 115.10 | 116.85 | 116.85 | 1.79% | 298 |
| Oct 8, 2026 | 113.05 | 127.00 | 113.05 | 114.80 | 114.80 | -4.45% | 586 |
| Oct 7, 2026 | 110.90 | 121.35 | 106.00 | 120.15 | 120.15 | 8.34% | 2,623 |
| Oct 6, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.05% | 25 |
| Oct 5, 2026 | 113.10 | 113.10 | 110.85 | 110.85 | 110.85 | -1.03% | 78 |
| Oct 1, 2026 | 112.00 | 115.95 | 112.00 | 112.00 | 112.00 | - | 314 |
| Sep 30, 2026 | 110.20 | 115.00 | 108.20 | 112.00 | 112.00 | 3.51% | 644 |
| Sep 29, 2026 | 110.00 | 112.00 | 108.20 | 108.20 | 108.20 | -5.05% | 423 |
| Sep 28, 2026 | 110.00 | 113.95 | 110.00 | 113.95 | 113.95 | 0.62% | 669 |
| Sep 25, 2026 | 113.85 | 117.90 | 110.00 | 113.25 | 113.25 | -0.31% | 404 |
| Sep 24, 2026 | 112.00 | 116.50 | 112.00 | 113.60 | 113.60 | -4.42% | 321 |
| Sep 23, 2026 | 117.75 | 118.85 | 117.75 | 118.85 | 118.85 | 0.93% | 438 |
| Sep 22, 2026 | 118.00 | 118.00 | 117.50 | 117.75 | 117.75 | -0.21% | 483 |
| Sep 21, 2026 | 124.95 | 124.95 | 112.00 | 118.00 | 118.00 | -0.80% | 1,461 |
| Sep 18, 2026 | 119.00 | 119.00 | 118.00 | 118.95 | 118.95 | 1.80% | 52 |
| Sep 17, 2026 | 116.50 | 117.95 | 116.50 | 116.85 | 116.85 | 0.30% | 25 |
| Sep 16, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 2.01% | 1 |
| Sep 15, 2026 | 112.00 | 115.00 | 111.10 | 114.20 | 114.20 | 3.82% | 269 |
| Sep 11, 2026 | 117.20 | 117.20 | 110.00 | 110.00 | 110.00 | -5.98% | 98 |
| Sep 10, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | 25 |
| Sep 9, 2026 | 116.00 | 120.00 | 113.00 | 120.00 | 120.00 | 3.45% | 240 |
| Sep 8, 2026 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | -0.17% | 218 |
| Sep 7, 2026 | 123.95 | 123.95 | 116.20 | 116.20 | 116.20 | -4.36% | 931 |
| Sep 4, 2026 | 115.00 | 121.50 | 115.00 | 121.50 | 121.50 | 10.35% | 31 |
| Sep 3, 2026 | 114.75 | 115.00 | 110.00 | 110.10 | 110.10 | 2.90% | 486 |
| Sep 2, 2026 | 113.00 | 115.25 | 100.20 | 107.00 | 107.00 | -5.39% | 1,787 |
| Sep 1, 2026 | 115.50 | 121.00 | 100.25 | 113.10 | 113.10 | -3.83% | 1,156 |
| Aug 31, 2026 | 119.35 | 119.35 | 117.60 | 117.60 | 117.60 | 0.51% | 14 |
| Aug 28, 2026 | 117.75 | 117.75 | 117.00 | 117.00 | 117.00 | -0.17% | 113 |
| Aug 27, 2026 | 122.90 | 122.90 | 116.05 | 117.20 | 117.20 | -4.64% | 57 |
| Aug 26, 2026 | 124.00 | 124.00 | 122.90 | 122.90 | 122.90 | 4.64% | 86 |
| Aug 25, 2026 | 124.45 | 125.65 | 115.00 | 117.45 | 117.45 | -3.73% | 506 |
| Aug 24, 2026 | 115.50 | 126.00 | 115.50 | 122.00 | 122.00 | 4.27% | 1,736 |
| Aug 21, 2026 | 123.90 | 123.90 | 115.00 | 117.00 | 117.00 | -0.85% | 216 |
| Aug 20, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 7 |
| Aug 19, 2026 | 116.70 | 120.10 | 116.70 | 120.00 | 120.00 | 2.83% | 123 |
| Aug 18, 2026 | 116.65 | 117.65 | 116.65 | 116.70 | 116.70 | 1.04% | 66 |
| Aug 17, 2026 | 115.00 | 115.75 | 115.00 | 115.50 | 115.50 | 0.43% | 294 |
| Aug 14, 2026 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | -3.12% | 190 |
| Aug 13, 2026 | 120.00 | 120.00 | 118.70 | 118.70 | 118.70 | -1.08% | 75 |
| Aug 12, 2026 | 121.90 | 122.50 | 115.00 | 120.00 | 120.00 | -2.04% | 585 |
| Aug 11, 2026 | 122.00 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 432 |
| Aug 10, 2026 | 125.65 | 125.65 | 120.45 | 122.00 | 122.00 | -1.97% | 335 |