Blue Chip Tex Industries Limited (BOM:506981)
India · Delayed Price · Currency is INR 122.85
-0.15 (-0.12%)
At close: May 25, 2026
Blue Chip Tex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 123.20 | 123.20 | 122.85 | 122.85 | 122.85 | -0.12% | 255 |
| May 22, 2026 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | -1.01% | 83 |
| May 21, 2026 | 124.35 | 124.35 | 124.25 | 124.25 | 124.25 | 1.93% | 129 |
| May 20, 2026 | 122.00 | 122.00 | 119.05 | 121.90 | 121.90 | 2.44% | 65 |
| May 19, 2026 | 120.00 | 128.00 | 117.00 | 119.00 | 119.00 | -3.25% | 344 |
| May 18, 2026 | 108.10 | 128.00 | 108.10 | 123.00 | 123.00 | 2.46% | 83 |
| May 15, 2026 | 121.40 | 121.40 | 113.65 | 120.05 | 120.05 | -0.62% | 244 |
| May 14, 2026 | 116.10 | 120.95 | 112.00 | 120.80 | 120.80 | 4.05% | 249 |
| May 13, 2026 | 127.45 | 127.45 | 112.10 | 116.10 | 116.10 | -8.91% | 1,201 |
| May 12, 2026 | 120.00 | 131.10 | 116.40 | 127.45 | 127.45 | 6.21% | 1,245 |
| May 11, 2026 | 119.00 | 120.00 | 118.15 | 120.00 | 120.00 | 1.57% | 49 |
| May 8, 2026 | 118.05 | 120.00 | 118.05 | 118.15 | 118.15 | -0.13% | 159 |
| May 7, 2026 | 126.50 | 126.50 | 118.00 | 118.30 | 118.30 | -2.27% | 780 |
| May 6, 2026 | 125.00 | 127.00 | 120.00 | 121.05 | 121.05 | 0.83% | 135 |
| May 5, 2026 | 125.00 | 125.00 | 119.40 | 120.05 | 120.05 | -4.00% | 771 |
| May 4, 2026 | 132.95 | 133.00 | 120.45 | 125.05 | 125.05 | -2.08% | 277 |
| Apr 30, 2026 | 132.50 | 132.90 | 125.00 | 127.70 | 127.70 | 2.98% | 28 |
| Apr 29, 2026 | 135.00 | 135.00 | 112.10 | 124.00 | 124.00 | -0.96% | 2,799 |
| Apr 28, 2026 | 126.30 | 126.30 | 125.20 | 125.20 | 125.20 | -2.80% | 1,003 |
| Apr 27, 2026 | 138.50 | 138.50 | 126.00 | 128.80 | 128.80 | 2.83% | 281 |
| Apr 24, 2026 | 126.00 | 126.00 | 121.20 | 125.25 | 125.25 | -0.32% | 353 |
| Apr 23, 2026 | 128.20 | 128.20 | 125.65 | 125.65 | 125.65 | - | 17 |
| Apr 22, 2026 | 136.90 | 136.90 | 125.00 | 125.65 | 125.65 | 5.28% | 452 |
| Apr 21, 2026 | 115.00 | 119.95 | 112.15 | 119.35 | 119.35 | 0.97% | 246 |
| Apr 20, 2026 | 118.20 | 119.00 | 118.20 | 118.20 | 118.20 | - | 279 |
| Apr 17, 2026 | 117.90 | 118.25 | 117.90 | 118.20 | 118.20 | 0.25% | 89 |
| Apr 16, 2026 | 118.00 | 119.80 | 117.60 | 117.90 | 117.90 | -1.75% | 450 |
| Apr 15, 2026 | 122.30 | 122.30 | 120.00 | 120.00 | 120.00 | -1.40% | 205 |
| Apr 13, 2026 | 124.25 | 124.25 | 121.00 | 121.70 | 121.70 | -0.08% | 575 |
| Apr 10, 2026 | 116.50 | 121.95 | 116.50 | 121.80 | 121.80 | 4.95% | 54 |
| Apr 9, 2026 | 119.20 | 119.20 | 116.00 | 116.05 | 116.05 | -1.69% | 10 |
| Apr 8, 2026 | 117.00 | 118.50 | 116.80 | 118.05 | 118.05 | 1.64% | 510 |
| Apr 7, 2026 | 119.25 | 119.25 | 115.70 | 116.15 | 116.15 | -2.15% | 101 |
| Apr 6, 2026 | 125.00 | 125.00 | 118.05 | 118.70 | 118.70 | -0.79% | 224 |
| Apr 2, 2026 | 114.15 | 119.90 | 114.15 | 119.65 | 119.65 | 4.82% | 103 |
| Apr 1, 2026 | 110.20 | 116.45 | 110.20 | 114.15 | 114.15 | -3.14% | 205 |
| Mar 30, 2026 | 117.20 | 118.40 | 108.50 | 117.85 | 117.85 | 1.59% | 607 |
| Mar 27, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.32% | 218 |
| 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 |