Blue Chip India Limited (BOM:531936)
India · Delayed Price · Currency is INR 4.290
-0.080 (-1.83%)
At close: Oct 20, 2025
Blue Chip India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.83% | 2,500 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.80% | 125 |
| Sep 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.98% | 1,850 |
| Aug 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.94% | 126 |
| Aug 18, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 20,396 |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 174 |
| Jul 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 1 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 500 |
| Jul 14, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.96% | 3,539 |
| Jul 7, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 270 |
| Jun 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 1,050 |
| Jun 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 8 |
| Jun 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | 19,942 |
| Jun 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 640 |
| Jun 2, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.92% | 265 |
| May 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% | 1,231 |
| May 19, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | 500 |
| May 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% | 230 |
| May 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | 1,625 |
| May 6, 2025 | 6.30 | 6.31 | 6.18 | 6.18 | 6.18 | -1.90% | 1,710 |
| May 5, 2025 | 6.42 | 6.42 | 6.27 | 6.30 | 6.30 | -1.41% | 11,722 |
| May 2, 2025 | 6.65 | 6.65 | 6.39 | 6.39 | 6.39 | -1.99% | 15,106 |
| Apr 30, 2025 | 6.63 | 6.63 | 6.37 | 6.52 | 6.52 | 0.31% | 8,178 |
| Apr 29, 2025 | 6.58 | 6.70 | 6.45 | 6.50 | 6.50 | -1.22% | 32,626 |
| Apr 28, 2025 | 6.70 | 6.84 | 6.58 | 6.58 | 6.58 | -1.94% | 9,128 |
| Apr 25, 2025 | 6.89 | 6.92 | 6.71 | 6.71 | 6.71 | -1.90% | 10,224 |
| Apr 24, 2025 | 6.62 | 6.85 | 6.62 | 6.84 | 6.84 | 1.79% | 28,737 |
| Apr 23, 2025 | 6.75 | 6.88 | 6.70 | 6.72 | 6.72 | -0.44% | 6,929 |
| Apr 22, 2025 | 6.86 | 6.86 | 6.73 | 6.75 | 6.75 | -1.60% | 27,198 |