NSE - Delayed Quote INR

Blue Chip India Limited (BLUECHIP.NS)

5.92
0.00
(0.00%)
At close: May 12 at 3:10:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 20255.925.925.925.925.92-
May 15, 20255.925.925.925.925.92-
May 14, 20255.925.925.925.925.92-
May 13, 20255.925.925.925.925.92-
May 12, 20255.925.925.925.925.9273,297
May 9, 20256.056.056.056.056.05-
May 8, 20256.056.056.056.056.05-
May 7, 20256.056.056.056.056.055,428
May 6, 20256.316.316.186.186.1848,850
May 5, 20256.326.556.316.316.3138,208
May 2, 20256.376.526.356.386.3824,116
Apr 30, 20256.486.606.356.406.4044,756
Apr 29, 20256.586.706.446.486.4839,935
Apr 28, 20256.606.726.586.586.5862,050
Apr 25, 20256.866.866.726.726.7228,275
Apr 24, 20256.896.896.626.866.8693,379
Apr 23, 20256.966.966.706.766.7669,753
Apr 22, 20256.846.846.766.836.8345,711
Apr 21, 20256.606.756.606.716.71120,678
Apr 17, 20256.626.806.626.746.7457,722
Apr 16, 20256.626.806.626.766.7653,361
Apr 15, 20256.796.806.626.766.7662,856
Apr 11, 20256.706.806.566.726.7262,312
Apr 9, 20256.706.976.706.706.7043,347
Apr 8, 20256.857.116.846.846.8445,568
Apr 7, 20256.997.276.986.986.9851,828
Apr 4, 20257.337.337.107.137.1342,333
Apr 3, 20257.267.397.117.257.2566,510
Apr 2, 20257.267.267.127.267.2628,529
Apr 1, 20257.107.397.107.127.1254,892
Mar 28, 20257.417.417.127.257.2526,082
Mar 27, 20257.567.567.277.277.2762,480
Mar 26, 20257.357.497.257.427.4236,835
Mar 25, 20257.287.577.287.357.3536,875
Mar 24, 20257.717.717.407.437.4387,636
Mar 21, 20257.697.697.457.567.5688,570
Mar 20, 20257.587.597.507.597.5982,541
Mar 19, 20257.517.517.287.457.4566,432
Mar 18, 20257.267.267.267.267.26-
Mar 17, 20257.547.547.257.267.2672,062
Mar 13, 20257.417.417.127.407.4083,911
Mar 12, 20257.437.437.167.277.2744,811
Mar 11, 20257.517.517.227.297.2990,916
Mar 10, 20257.397.397.257.377.37121,941
Mar 7, 20257.257.257.117.257.2574,301
Mar 6, 20257.117.116.927.117.11119,819
Mar 5, 20256.986.986.856.986.9870,459
Mar 4, 20256.586.856.586.856.8561,019
Mar 3, 20256.726.726.726.726.7233,317
Feb 28, 20257.147.146.866.866.8667,699
Feb 27, 20257.007.007.007.007.0033,058
Feb 25, 20256.876.876.876.876.8719,113
Feb 24, 20256.746.746.686.746.7466,607
Feb 21, 20256.616.616.616.616.614,118
Feb 20, 20256.376.496.246.496.4967,477
Feb 19, 20256.376.376.376.376.3775,852
Feb 18, 20256.526.526.516.516.5164,367
Feb 17, 20256.906.906.656.656.6580,178
Feb 14, 20256.936.936.796.796.7967,575
Feb 13, 20256.957.226.936.936.93153,884
Feb 12, 20257.237.377.087.087.0852,531
Feb 11, 20257.237.237.237.237.2361,566
Feb 10, 20257.387.387.387.387.3868,872
Feb 7, 20257.547.547.547.547.5441,547
Feb 6, 20257.708.007.707.707.70153,762
Feb 5, 20257.867.867.867.867.8671,375
Feb 4, 20258.208.208.038.038.0349,906
Feb 3, 20258.208.458.208.208.2052,269
Feb 1, 20258.288.618.288.378.37142,073
Jan 31, 20258.458.458.458.458.4560,988
Jan 30, 20258.888.908.638.638.6399,943
Jan 29, 20258.678.848.498.818.81181,724
Jan 28, 20258.678.678.678.678.6767,004
Jan 27, 20258.858.858.858.858.8572,810
Jan 24, 20259.049.049.049.049.0489,237
Jan 23, 20258.528.878.528.878.8794,621
Jan 22, 20258.708.708.708.708.7061,856
Jan 21, 20258.888.888.888.888.88103,512
Jan 20, 20259.449.449.079.079.07200,027
Jan 17, 20259.269.269.269.269.2627,421
Jan 16, 20259.089.089.089.089.0826,521
Jan 15, 20258.918.918.918.918.9134,353
Jan 14, 20258.398.748.398.748.74134,972
Jan 13, 20258.578.578.578.578.5774,655
Jan 10, 20258.758.758.758.758.7560,661
Jan 9, 20258.938.938.938.938.9356,226
Jan 8, 20259.129.129.129.129.1283,446
Jan 7, 20259.319.319.319.319.31138,379
Jan 6, 20259.719.719.329.519.51349,465
Jan 3, 20259.529.529.529.529.52219,666
Jan 2, 20259.349.349.349.349.3477,670
Jan 1, 20259.169.169.169.169.1689,497
Dec 31, 20248.998.998.998.998.9949,213
Dec 30, 20248.828.828.828.828.8268,841
Dec 27, 20248.658.658.658.658.65124,565
Dec 26, 20248.498.498.498.498.4993,516
Dec 24, 20248.308.338.308.338.3342,542
Dec 23, 20248.018.178.018.178.17142,644
Dec 20, 20248.028.028.018.018.01132,608
Dec 19, 20248.188.188.188.188.18122,803
Dec 18, 20248.708.708.358.358.35503,699
Dec 17, 20248.538.538.538.538.5371,959
Dec 16, 20248.378.378.378.378.3786,733
Dec 13, 20248.218.218.218.218.2143,440
Dec 12, 20248.058.058.058.058.0536,617
Dec 11, 20247.907.907.907.907.9047,227
Dec 10, 20247.757.757.757.757.7527,903
Dec 9, 20247.607.607.607.607.60131,003
Dec 6, 20247.467.467.327.467.46234,118
Dec 5, 20247.327.327.327.327.32101,136
Dec 4, 20247.337.407.337.337.33100,164
Dec 3, 20247.487.497.487.487.4881,142
Dec 2, 20247.647.647.647.647.6455,417
Nov 29, 20247.807.807.807.807.8051,684
Nov 28, 20247.967.967.967.967.9644,892
Nov 27, 20248.138.138.138.138.1375,778
Nov 26, 20248.308.308.308.308.3037,053
Nov 25, 20248.478.478.478.478.4767,929
Nov 22, 20248.658.658.658.658.6538,705
Nov 21, 20248.838.838.838.838.8337,927
Nov 19, 20249.029.029.029.029.02116,738
Nov 18, 20249.219.219.219.219.21100,041
Nov 14, 20249.409.409.409.409.40226,254
Nov 13, 20249.609.609.609.609.60542,014
Nov 12, 20249.809.809.809.809.8041,374
Nov 11, 20249.619.619.619.619.6165,347
Nov 8, 20249.439.439.439.439.4348,590
Nov 7, 20249.259.259.259.259.2553,306
Nov 6, 20249.079.079.079.079.0730,244
Nov 5, 20248.908.908.908.908.9029,075
Nov 4, 20248.738.738.738.738.7373,847
Nov 1, 20248.568.568.568.568.563,485
Oct 31, 20248.408.408.408.408.4012,175
Oct 30, 20248.248.248.248.248.2448,127
Oct 29, 20248.088.088.088.088.0824,803
Oct 28, 20247.937.937.937.937.9316,068
Oct 25, 20247.787.787.637.787.78297,120
Oct 24, 20247.637.637.637.637.6316,418
Oct 23, 20247.497.497.497.497.4928,388
Oct 22, 20247.357.357.357.357.3589,632
Oct 21, 20247.217.217.217.217.2155,903
Oct 18, 20247.077.077.077.077.0728,628
Oct 17, 20246.946.946.946.946.9430,520
Oct 16, 20246.816.816.816.816.8122,892
Oct 15, 20246.686.686.686.686.6822,931
Oct 14, 20246.556.556.556.556.5545,999
Oct 11, 20246.436.436.436.436.4366,120
Oct 10, 20246.316.316.316.316.3179,191
Oct 9, 20246.196.196.196.196.1971,077
Oct 8, 20246.076.076.076.076.07229,595
Oct 7, 20246.456.456.206.206.20248,317
Oct 4, 20246.336.336.336.336.3357,479
Oct 3, 20246.216.216.216.216.21118,231
Oct 1, 20246.096.096.096.096.0953,049
Sep 30, 20245.765.985.755.985.9885,652
Sep 27, 20245.875.875.875.875.87147,243
Sep 26, 20245.995.995.995.995.99139,651
Sep 25, 20246.376.376.126.126.12315,466
Sep 24, 20246.256.256.256.256.2581,910
Sep 23, 20246.136.136.136.136.1363,817
Sep 20, 20246.016.016.006.016.0179,568
Sep 19, 20245.905.905.855.905.9079,878
Sep 18, 20245.695.805.695.795.79207,358
Sep 17, 20245.695.695.465.695.69290,558
Sep 16, 20245.585.585.585.585.5843,148
Sep 13, 20245.485.485.485.485.4855,382
Sep 12, 20245.185.385.185.385.3899,937
Sep 11, 20245.285.285.285.285.28109,755
Sep 10, 20245.395.395.395.395.3979,182
Sep 9, 20245.505.505.505.505.5085,294
Sep 6, 20245.625.625.625.625.62170,939
Sep 5, 20245.975.975.745.745.74409,586
Sep 4, 20245.865.865.865.865.8639,576
Sep 3, 20245.755.755.755.755.7521,594
Sep 2, 20245.645.645.645.645.6441,614
Aug 30, 20245.535.535.535.535.5315,874
Aug 29, 20245.435.435.435.435.4352,935
Aug 28, 20245.335.335.335.335.3343,275
Aug 27, 20245.235.235.235.235.2334,156
Aug 26, 20245.135.135.135.135.13170,419
Aug 23, 20245.015.035.015.035.03106,064
Aug 22, 20244.804.944.754.944.94412,571
Aug 21, 20244.854.854.854.854.85124,447
Aug 20, 20244.954.954.954.954.9599,023
Aug 19, 20245.065.105.065.065.06169,665
Aug 16, 20245.175.175.175.175.1738,261
Aug 14, 20245.285.285.285.285.2827,540
Aug 13, 20245.395.395.395.395.3928,337
Aug 12, 20245.515.515.515.515.5153,104
Aug 9, 20245.635.635.635.635.6341,123
Aug 8, 20245.755.755.755.755.7548,886
Aug 7, 20245.875.875.875.875.8752,912
Aug 6, 20245.995.995.995.995.9982,624
Aug 5, 20246.126.126.126.126.12192,915
Aug 2, 20246.256.256.256.256.25444,008
Aug 1, 20246.386.386.386.386.38100,994
Jul 31, 20246.266.266.266.266.2684,098
Jul 30, 20246.146.146.146.146.14107,160
Jul 29, 20246.026.026.026.026.02118,109
Jul 26, 20245.915.915.915.915.9187,372
Jul 25, 20245.805.805.805.805.8083,894
Jul 24, 20245.695.695.695.695.6998,732
Jul 23, 20245.585.585.585.585.58125,491
Jul 22, 20245.485.485.385.485.48207,147
Jul 19, 20245.385.385.385.385.38107,861
Jul 18, 20245.285.285.285.285.2852,862
Jul 16, 20244.994.994.994.994.99-
Jul 15, 20244.994.994.994.994.99-
Jul 12, 20244.994.994.974.994.99186,473
Jul 11, 20244.974.974.974.974.97120,993
Jul 10, 20244.884.884.884.884.88168,285
Jul 9, 20244.794.794.794.794.7958,517
Jul 8, 20244.704.704.704.704.7022,203
Jul 5, 20244.614.614.614.614.6160,182
Jul 4, 20244.524.524.524.524.5214,484
Jul 3, 20244.444.444.444.444.44217,579
Jul 2, 20244.364.364.364.364.3630,789
Jul 1, 20244.284.284.284.284.2818,939
Jun 28, 20244.204.204.204.204.2046,999
Jun 27, 20244.124.124.124.124.1234,368
Jun 26, 20244.044.044.044.044.0439,087
Jun 25, 20243.973.973.973.973.9748,139
Jun 24, 20243.903.903.903.903.9068,592
Jun 21, 20243.833.833.833.833.83201,102
Jun 20, 20243.763.763.763.763.7637,917
Jun 19, 20243.693.693.693.693.6966,710
Jun 18, 20243.623.623.623.623.62154,557
Jun 14, 20243.553.553.553.553.5556,031
Jun 13, 20243.493.493.493.493.4944,777
Jun 12, 20243.433.433.433.433.4363,766
Jun 11, 20243.373.373.373.373.3750,894
Jun 10, 20243.303.313.303.313.3191,635
Jun 7, 20243.253.253.203.253.2567,242
Jun 6, 20243.203.253.203.203.2027,353
Jun 5, 20243.253.303.253.253.2517,906
Jun 4, 20243.303.303.303.303.3037,494
Jun 3, 20243.353.403.353.353.3573,361
May 31, 20243.403.453.403.403.4024,633
May 30, 20243.453.453.453.453.4528,814
May 29, 20243.503.503.503.503.5043,332
May 28, 20243.553.553.553.553.5539,602
May 27, 20243.603.653.603.603.60104,964
May 24, 20243.653.653.653.653.65159,891
May 23, 20243.603.603.603.603.6059,007
May 22, 20243.553.553.553.553.5555,577
May 21, 20243.503.503.503.503.5020,974
May 17, 20243.403.403.403.403.4035,807
May 16, 20243.353.353.353.353.3524,770