Blue Chip Tex Industries Limited (BOM:506981)
India · Delayed Price · Currency is INR 117.00
-1.00 (-0.85%)
At close: Aug 21, 2026
Blue Chip Tex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 128.90 | 128.90 | 120.05 | 124.45 | 124.45 | -0.44% | 27 |
| Aug 6, 2026 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | - | 474 |
| Aug 5, 2026 | 122.00 | 125.00 | 121.45 | 125.00 | 125.00 | 2.04% | 1,181 |
| Aug 4, 2026 | 118.40 | 122.95 | 118.35 | 122.50 | 122.50 | 3.51% | 441 |
| Aug 3, 2026 | 122.85 | 123.00 | 117.10 | 118.35 | 118.35 | -3.66% | 149 |
| Jul 31, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.04% | 85 |
| Jul 30, 2026 | 117.00 | 123.00 | 117.00 | 122.90 | 122.90 | 2.42% | 15 |
| Jul 29, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.48% | 301 |
| Jul 28, 2026 | 124.00 | 124.00 | 117.10 | 117.10 | 117.10 | -4.02% | 57 |
| Jul 27, 2026 | 119.95 | 122.00 | 119.95 | 122.00 | 122.00 | 1.71% | 33 |
| Jul 24, 2026 | 118.00 | 120.00 | 116.05 | 119.95 | 119.95 | 3.41% | 209 |
| Jul 22, 2026 | 121.00 | 123.95 | 116.00 | 116.00 | 116.00 | -4.45% | 954 |
| Jul 21, 2026 | 126.00 | 126.00 | 120.20 | 121.40 | 121.40 | 4.66% | 36 |
| Jul 17, 2026 | 117.55 | 117.55 | 116.00 | 116.00 | 116.00 | -1.32% | 204 |
| Jul 16, 2026 | 120.00 | 120.00 | 117.00 | 117.55 | 117.55 | -2.04% | 93 |
| Jul 14, 2026 | 124.80 | 124.80 | 120.00 | 120.00 | 120.00 | -0.74% | 63 |
| Jul 13, 2026 | 122.10 | 122.10 | 120.90 | 120.90 | 120.90 | - | 49 |
| Jul 10, 2026 | 120.95 | 120.95 | 120.90 | 120.90 | 120.90 | -0.04% | 202 |
| Jul 9, 2026 | 120.05 | 121.00 | 120.05 | 120.95 | 120.95 | -2.14% | 96 |
| Jul 8, 2026 | 124.00 | 124.95 | 120.05 | 123.60 | 123.60 | -0.32% | 96 |
| Jul 7, 2026 | 123.40 | 124.00 | 120.05 | 124.00 | 124.00 | - | 773 |
| Jul 6, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 10 |
| Jul 3, 2026 | 120.00 | 124.95 | 119.20 | 124.00 | 124.00 | 3.81% | 49 |
| Jul 2, 2026 | 120.00 | 120.05 | 119.20 | 119.45 | 119.45 | 0.21% | 130 |
| Jul 1, 2026 | 121.05 | 122.25 | 119.00 | 119.20 | 119.20 | -1.53% | 226 |
| Jun 30, 2026 | 121.10 | 121.55 | 121.05 | 121.05 | 121.05 | -0.04% | 183 |
| Jun 29, 2026 | 122.15 | 123.35 | 121.10 | 121.10 | 121.10 | -3.85% | 161 |
| Jun 24, 2026 | 125.95 | 126.00 | 123.50 | 125.95 | 125.95 | 1.70% | 2,625 |
| Jun 23, 2026 | 125.90 | 125.95 | 122.15 | 123.85 | 123.85 | -1.67% | 212 |
| Jun 22, 2026 | 122.00 | 126.15 | 122.00 | 125.95 | 125.95 | 3.20% | 214 |
| Jun 19, 2026 | 126.25 | 126.25 | 122.00 | 122.05 | 122.05 | -3.33% | 303 |
| Jun 18, 2026 | 122.25 | 126.25 | 122.20 | 126.25 | 126.25 | 2.64% | 106 |
| Jun 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 10 |
| Jun 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 50 |
| Jun 15, 2026 | 124.95 | 124.95 | 123.00 | 123.00 | 123.00 | -1.56% | 82 |
| Jun 12, 2026 | 124.60 | 125.95 | 124.60 | 124.95 | 124.95 | 0.28% | 120 |
| Jun 11, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.52% | 1 |
| Jun 10, 2026 | 121.00 | 125.70 | 121.00 | 125.25 | 125.25 | 3.51% | 211 |
| Jun 9, 2026 | 122.15 | 123.00 | 116.85 | 121.00 | 121.00 | -0.45% | 833 |
| Jun 8, 2026 | 120.70 | 130.00 | 120.70 | 121.55 | 121.55 | 0.70% | 795 |