Blue Chip Tex Industries Limited (BOM:506981)
India
· Delayed Price · Currency is INR 125.20
-3.60 (-2.80%)
At close: Apr 28, 2026
Blue Chip Tex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |