Blue Chip India Limited (BOM:531936)
India · Delayed Price · Currency is INR 2.760
0.00 (0.00%)
At close: Jun 15, 2026
BOM:531936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.78% | 4,100 |
| Jun 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 3,758 |
| Jun 5, 2026 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 1.78% | 18,451 |
| Jun 4, 2026 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.81% | 39,230 |
| Jun 3, 2026 | 2.71 | 2.76 | 2.69 | 2.76 | 2.76 | 1.85% | 48,967 |
| Jun 2, 2026 | 2.62 | 2.71 | 2.62 | 2.71 | 2.71 | 1.88% | 84,702 |
| Jun 1, 2026 | 2.64 | 2.69 | 2.60 | 2.66 | 2.66 | 0.76% | 26,864 |
| May 29, 2026 | 2.60 | 2.65 | 2.55 | 2.64 | 2.64 | 1.54% | 60,434 |
| May 27, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 1.96% | 12,201 |
| May 26, 2026 | 2.52 | 2.55 | 2.45 | 2.55 | 2.55 | 2.00% | 111,032 |
| May 25, 2026 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | 1.63% | 38,933 |
| May 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 9,319 |
| May 21, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 1.68% | 108,720 |
| May 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 33,641 |
| May 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 45,290 |
| May 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.99% | 78,867 |
| May 15, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.95% | 56,144 |
| May 14, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.92% | 78,270 |
| May 13, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.88% | 108,030 |
| May 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.85% | 53,201 |
| May 11, 2026 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -1.81% | 92,856 |
| May 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.78% | 1,000 |
| May 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 2,373 |
| May 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | 4,316 |
| Apr 30, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 100 |
| Apr 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 1,150 |
| Apr 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 1,000 |
| Apr 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 2 |
| Apr 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 1,000 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,462 |
| Mar 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 137 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -1.78% | 4,101 |
| Feb 20, 2026 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | 1.81% | 57,921 |
| Feb 19, 2026 | 3.32 | 3.32 | 3.20 | 3.32 | 3.32 | 1.84% | 10,648 |
| Feb 18, 2026 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | 1.87% | 21,110 |
| Feb 17, 2026 | 3.22 | 3.22 | 3.10 | 3.20 | 3.20 | 1.27% | 48,826 |
| Feb 16, 2026 | 3.21 | 3.21 | 3.09 | 3.16 | 3.16 | 0.32% | 35,743 |
| Feb 13, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | 0.96% | 34,332 |
| Feb 12, 2026 | 3.12 | 3.18 | 3.07 | 3.12 | 3.12 | -0.32% | 26,060 |
| Feb 11, 2026 | 3.18 | 3.23 | 3.12 | 3.13 | 3.13 | -1.57% | 56,313 |
| Feb 10, 2026 | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -1.85% | 32,219 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 85,412 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 541 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 325 |
| Feb 1, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -1.72% | 130 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.97% | 16 |
| Jan 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.93% | 9 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | 1,335 |
| Jan 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | 4 |
| Jan 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.83% | 100 |