Blue Chip Tex Industries Limited (BOM:506981)
India
· Delayed Price · Currency is INR 126.95
-4.75 (-3.61%)
At close: Mar 10, 2026
Blue Chip Tex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.00 | 135.00 | 120.00 | 131.70 | 131.70 | 7.38% | 1,312 |
| Mar 6, 2026 | 128.40 | 128.40 | 122.65 | 122.65 | 122.65 | -4.66% | 425 |
| Mar 5, 2026 | 122.00 | 128.65 | 122.00 | 128.65 | 128.65 | 5.45% | 415 |
| Mar 4, 2026 | 125.00 | 126.00 | 115.00 | 122.00 | 122.00 | -2.40% | 588 |
| Mar 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 31 |
| Feb 27, 2026 | 122.80 | 125.00 | 122.80 | 125.00 | 125.00 | 1.87% | 45 |
| Feb 26, 2026 | 122.25 | 123.20 | 122.25 | 122.70 | 122.70 | 0.37% | 367 |
| Feb 25, 2026 | 126.00 | 129.35 | 122.25 | 122.25 | 122.25 | -5.93% | 440 |
| Feb 24, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 2.32% | 70 |
| Feb 23, 2026 | 126.30 | 127.00 | 124.95 | 127.00 | 127.00 | 0.67% | 462 |
| Feb 20, 2026 | 126.20 | 126.25 | 125.00 | 126.15 | 126.15 | - | 669 |
| Feb 19, 2026 | 135.25 | 138.95 | 125.05 | 126.15 | 126.15 | -4.86% | 179 |
| Feb 18, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - | 13 |
| Feb 17, 2026 | 134.50 | 134.50 | 132.60 | 132.60 | 132.60 | 0.08% | 136 |
| Feb 16, 2026 | 134.65 | 134.95 | 132.50 | 132.50 | 132.50 | 0.38% | 55 |
| Feb 13, 2026 | 132.00 | 132.00 | 128.05 | 132.00 | 132.00 | - | 43 |
| Feb 11, 2026 | 140.00 | 140.00 | 130.00 | 132.00 | 132.00 | -3.83% | 1,028 |
| Feb 10, 2026 | 132.50 | 137.35 | 132.50 | 137.25 | 137.25 | -0.51% | 271 |
| Feb 9, 2026 | 132.05 | 137.95 | 132.05 | 137.95 | 137.95 | 2.91% | 30 |
| Feb 6, 2026 | 134.25 | 134.30 | 133.45 | 134.05 | 134.05 | -0.15% | 369 |
| Feb 5, 2026 | 138.30 | 138.30 | 133.00 | 134.25 | 134.25 | -2.93% | 56 |
| Feb 4, 2026 | 139.00 | 139.00 | 138.25 | 138.30 | 138.30 | -0.72% | 32 |
| Feb 3, 2026 | 137.95 | 139.90 | 137.25 | 139.30 | 139.30 | 4.82% | 626 |
| Feb 2, 2026 | 137.95 | 137.95 | 132.80 | 132.90 | 132.90 | -1.56% | 513 |
| Feb 1, 2026 | 143.90 | 143.90 | 131.60 | 135.00 | 135.00 | 2.35% | 126 |
| Jan 30, 2026 | 130.05 | 131.90 | 130.05 | 131.90 | 131.90 | -0.53% | 363 |
| Jan 29, 2026 | 136.35 | 136.35 | 132.60 | 132.60 | 132.60 | -3.03% | 14 |
| Jan 28, 2026 | 138.00 | 138.00 | 133.35 | 136.75 | 136.75 | 2.01% | 100 |
| Jan 27, 2026 | 137.80 | 137.80 | 134.05 | 134.05 | 134.05 | -2.26% | 30 |
| Jan 23, 2026 | 139.95 | 139.95 | 131.35 | 137.15 | 137.15 | 1.11% | 559 |
| Jan 22, 2026 | 128.50 | 136.00 | 128.50 | 135.65 | 135.65 | 5.77% | 436 |
| Jan 21, 2026 | 134.70 | 134.70 | 128.25 | 128.25 | 128.25 | -4.79% | 147 |
| Jan 20, 2026 | 135.00 | 135.00 | 128.00 | 134.70 | 134.70 | 5.23% | 129 |
| Jan 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 16 |
| Jan 16, 2026 | 128.70 | 130.00 | 128.00 | 128.00 | 128.00 | -0.04% | 230 |
| Jan 14, 2026 | 133.45 | 133.45 | 128.05 | 128.05 | 128.05 | -4.05% | 465 |
| Jan 13, 2026 | 142.00 | 142.00 | 126.30 | 133.45 | 133.45 | 0.87% | 355 |
| Jan 12, 2026 | 135.00 | 135.00 | 125.05 | 132.30 | 132.30 | 6.56% | 2,512 |
| Jan 9, 2026 | 125.15 | 129.35 | 123.00 | 124.15 | 124.15 | -4.50% | 465 |
| Jan 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 111 |
| Jan 7, 2026 | 130.00 | 131.30 | 130.00 | 130.00 | 130.00 | -0.08% | 69 |
| Jan 6, 2026 | 131.00 | 131.00 | 130.10 | 130.10 | 130.10 | - | 16 |
| Jan 5, 2026 | 121.10 | 130.10 | 121.10 | 130.10 | 130.10 | 0.08% | 316 |
| Jan 1, 2026 | 130.85 | 130.85 | 126.30 | 130.00 | 130.00 | -0.65% | 404 |
| Dec 31, 2025 | 129.85 | 131.00 | 129.85 | 130.85 | 130.85 | 0.77% | 53 |
| Dec 29, 2025 | 129.05 | 133.00 | 129.05 | 129.85 | 129.85 | -4.13% | 842 |
| Dec 26, 2025 | 129.60 | 135.90 | 127.05 | 135.45 | 135.45 | 6.61% | 1,097 |
| Dec 24, 2025 | 137.00 | 137.65 | 125.10 | 127.05 | 127.05 | -7.26% | 1,077 |
| Dec 23, 2025 | 135.95 | 137.00 | 135.95 | 137.00 | 137.00 | - | 453 |
| Dec 22, 2025 | 138.95 | 138.95 | 130.00 | 137.00 | 137.00 | -1.40% | 186 |
| Dec 19, 2025 | 135.00 | 139.50 | 134.35 | 138.95 | 138.95 | 0.04% | 495 |
| Dec 18, 2025 | 136.10 | 138.90 | 136.10 | 138.90 | 138.90 | 2.06% | 140 |
| Dec 17, 2025 | 125.30 | 136.10 | 125.30 | 136.10 | 136.10 | -0.58% | 1,043 |
| Dec 16, 2025 | 135.45 | 136.95 | 135.40 | 136.90 | 136.90 | 1.07% | 151 |
| Dec 15, 2025 | 134.95 | 135.60 | 130.05 | 135.45 | 135.45 | 0.37% | 98 |
| Dec 12, 2025 | 128.10 | 134.95 | 128.10 | 134.95 | 134.95 | 5.39% | 110 |
| Dec 11, 2025 | 127.25 | 131.75 | 127.25 | 128.05 | 128.05 | 1.63% | 139 |
| Dec 10, 2025 | 130.00 | 132.90 | 120.30 | 126.00 | 126.00 | -3.08% | 987 |
| Dec 9, 2025 | 126.90 | 130.00 | 126.00 | 130.00 | 130.00 | 2.52% | 15 |
| Dec 8, 2025 | 130.00 | 131.00 | 125.15 | 126.80 | 126.80 | -2.46% | 294 |
| Dec 5, 2025 | 133.35 | 133.35 | 130.00 | 130.00 | 130.00 | -2.26% | 19 |
| Dec 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 25 |
| Dec 3, 2025 | 133.20 | 133.20 | 133.00 | 133.00 | 133.00 | - | 124 |
| Dec 2, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.72% | 2 |
| Dec 1, 2025 | 133.20 | 134.00 | 130.00 | 132.05 | 132.05 | -0.90% | 518 |
| Nov 28, 2025 | 136.45 | 137.25 | 133.20 | 133.25 | 133.25 | -2.63% | 171 |
| Nov 27, 2025 | 138.15 | 140.80 | 135.00 | 136.85 | 136.85 | -0.65% | 701 |
| Nov 26, 2025 | 131.85 | 137.95 | 131.85 | 137.75 | 137.75 | 4.47% | 371 |
| Nov 25, 2025 | 133.00 | 138.00 | 129.05 | 131.85 | 131.85 | -0.86% | 192 |
| Nov 24, 2025 | 139.80 | 139.80 | 126.85 | 133.00 | 133.00 | -4.14% | 152 |
| Nov 21, 2025 | 141.00 | 141.00 | 130.05 | 138.75 | 138.75 | 2.74% | 405 |
| Nov 20, 2025 | 135.00 | 135.20 | 135.00 | 135.05 | 135.05 | -1.46% | 171 |
| Nov 19, 2025 | 137.70 | 137.70 | 133.00 | 137.05 | 137.05 | - | 61 |
| Nov 18, 2025 | 140.50 | 140.50 | 137.05 | 137.05 | 137.05 | -0.25% | 16 |
| Nov 17, 2025 | 159.70 | 159.70 | 137.05 | 137.40 | 137.40 | 0.73% | 327 |
| Nov 14, 2025 | 136.60 | 136.60 | 136.05 | 136.40 | 136.40 | 0.26% | 304 |
| Nov 13, 2025 | 141.90 | 141.90 | 136.05 | 136.05 | 136.05 | 0.41% | 123 |
| Nov 12, 2025 | 141.00 | 141.00 | 135.50 | 135.50 | 135.50 | -2.20% | 662 |
| Nov 11, 2025 | 139.00 | 141.95 | 135.00 | 138.55 | 138.55 | 1.24% | 692 |
| Nov 10, 2025 | 133.00 | 139.60 | 133.00 | 136.85 | 136.85 | 2.39% | 281 |
| Nov 7, 2025 | 139.85 | 139.85 | 131.25 | 133.65 | 133.65 | -4.47% | 82 |
| Nov 6, 2025 | 130.80 | 139.95 | 130.80 | 139.90 | 139.90 | -0.39% | 33 |
| Nov 4, 2025 | 140.50 | 140.50 | 140.40 | 140.45 | 140.45 | -0.25% | 4 |
| Nov 3, 2025 | 138.00 | 140.80 | 138.00 | 140.80 | 140.80 | 2.33% | 9 |
| Oct 31, 2025 | 136.00 | 141.25 | 135.35 | 137.60 | 137.60 | 1.25% | 244 |
| Oct 30, 2025 | 137.70 | 141.95 | 131.40 | 135.90 | 135.90 | -3.75% | 1,150 |
| Oct 29, 2025 | 140.00 | 141.30 | 135.00 | 141.20 | 141.20 | 1.95% | 739 |
| Oct 28, 2025 | 141.95 | 141.95 | 138.40 | 138.50 | 138.50 | 0.84% | 20 |
| Oct 27, 2025 | 139.05 | 140.00 | 137.05 | 137.35 | 137.35 | -1.22% | 65 |
| Oct 24, 2025 | 139.05 | 140.00 | 139.05 | 139.05 | 139.05 | - | 35 |
| Oct 23, 2025 | 141.00 | 141.00 | 136.75 | 139.05 | 139.05 | 2.17% | 628 |
| Oct 20, 2025 | 136.00 | 140.00 | 136.00 | 136.10 | 136.10 | 0.07% | 48 |
| Oct 17, 2025 | 136.65 | 140.00 | 136.00 | 136.00 | 136.00 | -0.48% | 23 |
| Oct 16, 2025 | 139.25 | 139.25 | 135.85 | 136.65 | 136.65 | 0.11% | 26 |
| Oct 15, 2025 | 142.85 | 142.85 | 133.30 | 136.50 | 136.50 | -0.36% | 46 |
| Oct 14, 2025 | 140.40 | 140.50 | 137.00 | 137.00 | 137.00 | -0.07% | 413 |
| Oct 13, 2025 | 137.05 | 142.95 | 137.05 | 137.10 | 137.10 | 0.04% | 198 |
| Oct 10, 2025 | 139.10 | 139.10 | 137.00 | 137.05 | 137.05 | -1.47% | 407 |
| Oct 9, 2025 | 160.00 | 160.00 | 137.20 | 139.10 | 139.10 | -0.04% | 851 |
| Oct 8, 2025 | 140.00 | 140.00 | 135.85 | 139.15 | 139.15 | 2.32% | 559 |