BSE - Delayed Quote INR

Blue Chip Tex Industries Limited (BLUECHIPT.BO)

Compare
175.00 -0.90 (-0.51%)
At close: December 20 at 3:25:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 179.00 182.00 173.00 175.00 175.00 830
Dec 19, 2024 168.00 177.00 158.30 175.90 175.90 2,356
Dec 18, 2024 169.75 173.00 158.30 168.00 168.00 1,363
Dec 17, 2024 164.00 173.45 163.00 169.75 169.75 2,887
Dec 16, 2024 163.00 190.70 163.00 166.15 166.15 22,742
Dec 13, 2024 161.40 165.00 152.50 158.95 158.95 540
Dec 12, 2024 157.20 160.90 153.00 159.90 159.90 903
Dec 11, 2024 161.70 161.70 157.20 161.70 161.70 120
Dec 10, 2024 156.95 164.00 156.95 162.95 162.95 405
Dec 9, 2024 155.00 158.00 154.75 156.95 156.95 228
Dec 6, 2024 157.75 157.75 147.30 151.20 151.20 122
Dec 5, 2024 150.50 164.00 147.55 157.75 157.75 1,333
Dec 4, 2024 142.50 150.00 142.50 147.55 147.55 445
Dec 3, 2024 147.00 147.00 145.00 145.40 145.40 406
Dec 2, 2024 149.00 149.00 143.00 145.00 145.00 97
Nov 29, 2024 147.30 147.30 143.05 146.40 146.40 170
Nov 28, 2024 146.80 153.10 141.50 147.50 147.50 638
Nov 27, 2024 139.05 146.90 139.05 146.80 146.80 371
Nov 26, 2024 144.00 148.00 142.00 143.60 143.60 523
Nov 25, 2024 150.00 150.00 140.35 142.55 142.55 108
Nov 22, 2024 149.00 154.80 141.05 145.40 145.40 1,141
Nov 21, 2024 145.00 145.00 136.00 137.50 137.50 1,036
Nov 19, 2024 145.75 146.20 145.75 146.15 146.15 106
Nov 18, 2024 155.00 155.00 137.20 142.60 142.60 1,023
Nov 14, 2024 157.00 157.00 136.25 141.45 141.45 1,159
Nov 13, 2024 155.50 160.20 152.05 152.20 152.20 294
Nov 12, 2024 161.75 161.75 155.00 157.95 157.95 815
Nov 11, 2024 158.90 162.95 158.10 161.75 161.75 1,495
Nov 8, 2024 159.00 160.00 158.20 158.60 158.60 406
Nov 7, 2024 158.00 166.00 158.00 159.05 159.05 454
Nov 6, 2024 162.30 162.80 158.05 162.70 162.70 528
Nov 5, 2024 161.90 161.90 152.35 157.00 157.00 1,676
Nov 4, 2024 162.40 162.40 156.05 159.90 159.90 32
Nov 1, 2024 163.95 164.95 159.15 162.45 162.45 236
Oct 31, 2024 173.95 173.95 156.80 159.15 159.15 5,258
Oct 30, 2024 150.00 160.00 150.00 151.00 151.00 386
Oct 29, 2024 149.30 149.30 149.30 149.30 149.30 3
Oct 28, 2024 149.30 149.30 149.30 149.30 149.30 60
Oct 25, 2024 156.00 156.00 140.70 149.30 149.30 1,156
Oct 24, 2024 150.00 156.00 150.00 152.90 152.90 146
Oct 23, 2024 160.00 164.00 145.60 153.50 153.50 4,189
Oct 22, 2024 156.20 159.90 153.10 157.10 157.10 163
Oct 21, 2024 160.00 160.00 154.00 156.20 156.20 205
Oct 18, 2024 162.00 162.00 153.20 153.70 153.70 450
Oct 17, 2024 158.00 162.00 158.00 158.80 158.80 396
Oct 16, 2024 164.00 164.00 156.10 158.00 158.00 89
Oct 15, 2024 160.10 164.00 158.00 159.00 159.00 111
Oct 14, 2024 160.00 163.95 158.00 160.10 160.10 480
Oct 11, 2024 164.00 164.50 157.10 159.65 159.65 352
Oct 10, 2024 164.10 167.95 161.20 164.95 164.95 179
Oct 9, 2024 163.50 163.50 160.10 160.85 160.85 103
Oct 8, 2024 160.50 164.40 160.50 163.50 163.50 271
Oct 7, 2024 153.90 162.90 153.90 155.20 155.20 603
Oct 4, 2024 168.10 168.10 158.35 160.30 160.30 504
Oct 3, 2024 166.05 166.05 157.50 163.20 163.20 385
Oct 1, 2024 162.00 166.70 162.00 166.05 166.05 1,161
Sep 30, 2024 160.10 160.10 156.10 156.70 156.70 829
Sep 27, 2024 167.60 167.60 160.00 160.80 160.80 725
Sep 26, 2024 166.80 166.85 160.00 163.50 163.50 1,206
Sep 25, 2024 165.40 168.85 160.50 161.65 161.65 1,677
Sep 24, 2024 164.00 169.45 163.70 165.40 165.40 358
Sep 23, 2024 171.00 171.00 160.80 163.65 163.65 3,753
Sep 20, 2024 178.60 178.60 165.00 170.80 170.80 1,283
Sep 19, 2024 176.70 176.70 165.95 169.20 169.20 3,377
Sep 18, 2024 183.05 187.00 173.20 176.70 176.70 1,861
Sep 17, 2024 1.00 Dividend
Sep 17, 2024 198.95 198.95 181.10 182.95 182.95 3,545
Sep 16, 2024 196.00 196.00 176.50 183.20 182.20 5,608
Sep 13, 2024 212.00 214.00 190.00 192.15 191.10 11,564
Sep 12, 2024 216.00 225.85 202.15 206.15 205.02 78,351
Sep 11, 2024 165.00 188.45 164.10 188.45 187.42 14,156
Sep 10, 2024 160.00 160.00 156.35 157.05 156.19 233
Sep 9, 2024 163.00 164.95 162.00 162.00 161.12 203
Sep 6, 2024 166.00 167.00 160.50 162.40 161.51 171
Sep 5, 2024 169.40 169.40 161.10 161.60 160.72 1,326
Sep 4, 2024 170.00 170.00 162.50 166.65 165.74 984
Sep 3, 2024 168.00 170.00 164.30 166.90 165.99 402
Sep 2, 2024 166.30 169.85 163.85 168.00 167.08 1,845
Aug 30, 2024 165.00 165.00 155.60 164.70 163.80 458
Aug 29, 2024 159.45 169.00 155.40 161.90 161.02 378
Aug 28, 2024 165.00 165.85 157.70 159.45 158.58 188
Aug 27, 2024 163.20 164.90 160.10 162.60 161.71 130
Aug 26, 2024 159.30 164.95 158.00 160.00 159.13 203
Aug 23, 2024 159.00 165.00 159.00 159.30 158.43 643
Aug 22, 2024 163.30 163.30 159.00 159.00 158.13 94
Aug 21, 2024 158.15 158.60 158.15 158.55 157.68 48
Aug 20, 2024 160.25 166.00 156.65 157.00 156.14 363
Aug 19, 2024 169.00 170.00 158.00 160.25 159.38 957
Aug 16, 2024 159.55 162.50 151.00 162.45 161.56 801
Aug 14, 2024 155.00 160.00 154.60 159.50 158.63 330
Aug 13, 2024 167.90 167.90 154.00 154.65 153.81 462
Aug 12, 2024 150.80 162.40 146.55 162.35 161.46 1,367
Aug 9, 2024 168.00 168.00 158.30 162.10 161.22 233
Aug 8, 2024 155.35 164.10 154.10 163.80 162.91 462
Aug 7, 2024 155.10 157.30 152.00 155.35 154.50 516
Aug 6, 2024 160.15 161.00 153.00 154.60 153.76 270
Aug 5, 2024 166.00 166.00 158.00 160.10 159.23 418
Aug 2, 2024 163.50 167.50 160.05 166.55 165.64 1,173
Aug 1, 2024 165.40 171.50 162.30 163.35 162.46 1,365
Jul 31, 2024 165.90 169.95 165.90 168.70 167.78 770
Jul 30, 2024 166.00 173.90 162.25 165.90 164.99 2,129
Jul 29, 2024 188.00 188.00 160.25 166.20 165.29 2,687
Jul 26, 2024 162.95 162.95 155.70 160.45 159.57 655
Jul 25, 2024 160.30 161.00 155.70 160.90 160.02 510
Jul 24, 2024 165.00 165.00 160.05 162.10 161.22 408
Jul 23, 2024 163.15 165.00 162.90 165.00 164.10 103
Jul 22, 2024 174.30 174.30 153.00 162.80 161.91 2,365
Jul 19, 2024 167.00 167.00 163.25 167.00 166.09 156
Jul 18, 2024 170.00 174.50 163.10 167.00 166.09 1,497
Jul 16, 2024 165.00 169.95 163.25 167.50 166.59 1,068
Jul 15, 2024 165.95 165.95 160.50 160.65 159.77 1,349
Jul 12, 2024 161.50 167.00 161.50 162.10 161.22 639
Jul 11, 2024 160.95 167.80 160.95 161.50 160.62 204
Jul 10, 2024 175.00 175.00 158.30 160.95 160.07 2,005
Jul 9, 2024 169.50 170.95 165.45 168.10 167.18 212
Jul 8, 2024 175.00 175.00 165.00 169.50 168.57 480
Jul 5, 2024 169.00 175.50 167.40 169.35 168.43 1,605
Jul 4, 2024 161.90 165.75 160.55 164.95 164.05 606
Jul 3, 2024 165.20 168.00 160.70 162.50 161.61 1,267
Jul 2, 2024 166.75 166.85 162.00 166.60 165.69 303
Jul 1, 2024 158.75 166.75 158.75 166.75 165.84 638
Jun 28, 2024 158.30 164.85 158.30 160.65 159.77 2,947
Jun 27, 2024 168.85 168.85 162.60 163.15 162.26 347
Jun 26, 2024 162.50 170.50 161.00 168.70 167.78 886
Jun 25, 2024 165.85 165.85 162.60 162.60 161.71 501
Jun 24, 2024 166.00 166.00 162.55 162.60 161.71 304
Jun 21, 2024 165.10 167.95 163.55 166.20 165.29 665
Jun 20, 2024 171.90 171.90 162.25 163.00 162.11 500
Jun 19, 2024 167.20 167.45 163.90 164.50 163.60 280
Jun 18, 2024 163.00 167.95 163.00 163.90 163.01 1,468
Jun 14, 2024 168.80 171.90 167.00 170.10 169.17 649
Jun 13, 2024 170.55 170.55 165.00 168.80 167.88 601
Jun 12, 2024 171.75 171.75 163.50 170.55 169.62 174
Jun 11, 2024 168.60 170.00 163.00 164.35 163.45 1,350
Jun 10, 2024 176.00 176.00 163.00 168.60 167.68 1,363
Jun 7, 2024 175.00 175.00 170.90 170.90 169.97 61
Jun 6, 2024 165.05 165.05 161.00 162.35 161.46 219
Jun 5, 2024 165.45 165.45 160.00 160.20 159.33 109
Jun 4, 2024 165.10 169.00 163.00 165.45 164.55 1,307
Jun 3, 2024 166.00 170.15 163.00 165.10 164.20 846
May 31, 2024 166.00 171.00 166.00 166.00 165.09 539
May 30, 2024 172.45 173.00 162.65 165.35 164.45 2,412
May 29, 2024 173.00 176.80 167.05 175.80 174.84 1,122
May 28, 2024 177.85 177.85 165.10 172.85 171.91 1,000
May 27, 2024 182.30 182.30 170.10 170.15 169.22 210
May 24, 2024 174.05 174.05 168.05 174.00 173.05 216
May 23, 2024 171.00 175.00 170.25 170.60 169.67 528
May 22, 2024 185.00 185.00 170.15 170.20 169.27 843
May 21, 2024 172.50 175.00 169.00 170.15 169.22 612
May 17, 2024 170.65 176.00 170.65 172.10 171.16 379
May 16, 2024 175.00 180.00 170.05 170.55 169.62 659
May 15, 2024 173.50 176.95 170.00 174.95 174.00 780
May 14, 2024 177.95 177.95 177.90 177.95 176.98 34
May 13, 2024 180.00 180.00 177.00 178.95 177.97 36
May 10, 2024 186.00 186.00 169.20 180.00 179.02 815
May 9, 2024 172.55 178.50 171.15 178.50 177.53 244
May 8, 2024 167.60 170.55 167.60 170.55 169.62 57
May 7, 2024 174.60 176.00 167.60 168.90 167.98 1,052
May 6, 2024 180.10 184.50 173.50 176.00 175.04 2,288
May 3, 2024 187.65 187.65 178.00 180.65 179.66 1,140
May 2, 2024 203.50 203.50 187.65 187.65 186.63 1,420
Apr 30, 2024 195.00 199.00 185.10 197.55 196.47 3,860
Apr 29, 2024 171.35 198.30 171.35 192.50 191.45 15,462
Apr 26, 2024 170.25 176.65 169.05 171.35 170.41 2,085
Apr 25, 2024 172.00 179.65 170.00 170.25 169.32 988
Apr 24, 2024 167.00 176.50 167.00 170.00 169.07 1,419
Apr 23, 2024 170.00 171.90 166.30 168.70 167.78 485
Apr 22, 2024 172.00 174.00 166.60 170.00 169.07 134
Apr 19, 2024 180.00 180.00 166.05 170.55 169.62 1,425
Apr 18, 2024 176.00 180.00 171.25 175.00 174.04 1,389
Apr 16, 2024 179.00 184.00 175.25 176.00 175.04 1,027
Apr 15, 2024 180.00 180.00 173.00 175.25 174.29 1,340
Apr 12, 2024 175.15 180.90 175.15 180.00 179.02 192
Apr 10, 2024 182.90 182.95 178.55 178.60 177.63 572
Apr 9, 2024 177.00 182.95 174.00 182.80 181.80 380
Apr 8, 2024 182.80 182.80 177.00 177.00 176.03 35
Apr 5, 2024 182.80 182.80 177.95 180.00 179.02 183
Apr 4, 2024 182.90 182.90 176.20 177.95 176.98 1,658
Apr 3, 2024 180.15 183.00 176.55 182.90 181.90 232
Apr 2, 2024 180.00 183.45 173.05 180.15 179.17 857
Apr 1, 2024 166.60 184.75 166.60 174.05 173.10 956
Mar 28, 2024 179.95 179.95 175.05 175.40 174.44 193
Mar 27, 2024 171.00 180.00 171.00 178.25 177.28 759
Mar 26, 2024 187.00 187.00 178.00 181.05 180.06 1,495
Mar 22, 2024 175.00 187.00 170.00 187.00 185.98 870
Mar 21, 2024 182.00 182.00 175.00 175.00 174.04 1,095
Mar 20, 2024 175.05 179.95 175.00 175.65 174.69 83
Mar 19, 2024 187.70 187.70 175.00 180.95 179.96 701
Mar 18, 2024 174.00 175.00 170.00 171.90 170.96 275
Mar 14, 2024 176.10 186.00 174.25 178.00 177.03 662
Mar 13, 2024 192.00 192.00 176.05 176.10 175.14 1,345
Mar 12, 2024 189.00 189.00 173.05 178.40 177.43 768
Mar 11, 2024 194.95 194.95 180.00 181.50 180.51 1,583
Mar 7, 2024 195.75 198.00 185.00 191.15 190.11 2,550
Mar 6, 2024 198.00 198.00 183.20 187.15 186.13 2,223
Mar 5, 2024 198.80 199.00 191.70 192.50 191.45 420
Mar 4, 2024 191.60 197.00 191.60 193.05 192.00 710
Mar 1, 2024 205.95 205.95 187.00 190.35 189.31 2,241
Feb 29, 2024 196.65 204.95 188.60 197.45 196.37 2,113
Feb 28, 2024 215.00 218.50 191.65 196.65 195.58 3,695
Feb 27, 2024 188.00 215.00 188.00 203.80 202.69 28,214
Feb 26, 2024 198.95 198.95 184.30 185.90 184.89 2,721
Feb 23, 2024 206.90 206.90 189.90 196.00 194.93 6,437
Feb 22, 2024 185.05 212.00 179.00 193.50 192.44 60,681
Feb 21, 2024 153.95 185.55 153.00 183.55 182.55 35,688
Feb 20, 2024 157.00 157.00 151.05 154.65 153.81 459
Feb 19, 2024 149.95 155.15 149.65 154.45 153.61 2,585
Feb 16, 2024 155.75 155.90 149.00 152.00 151.17 469
Feb 15, 2024 145.60 153.90 145.60 150.50 149.68 1,153
Feb 14, 2024 156.20 156.55 148.30 151.60 150.77 1,712
Feb 13, 2024 155.15 159.50 148.15 153.45 152.61 3,392
Feb 12, 2024 164.50 164.50 161.70 164.40 163.50 1,177
Feb 9, 2024 165.00 166.20 158.40 159.70 158.83 2,010
Feb 8, 2024 163.00 166.95 158.15 164.00 163.10 2,493
Feb 7, 2024 164.00 165.90 163.00 165.60 164.70 1,139
Feb 6, 2024 166.00 166.00 160.00 162.75 161.86 770
Feb 5, 2024 184.00 184.00 158.90 165.90 164.99 2,177
Feb 2, 2024 160.85 160.85 157.00 158.90 158.03 432
Feb 1, 2024 164.95 164.95 155.80 158.95 158.08 1,027
Jan 31, 2024 164.50 167.80 152.40 163.70 162.81 1,419
Jan 30, 2024 170.00 170.00 161.10 162.05 161.17 1,216
Jan 29, 2024 165.00 168.40 156.30 161.30 160.42 950
Jan 25, 2024 160.50 163.80 160.50 161.05 160.17 63
Jan 24, 2024 164.95 164.95 156.05 161.20 160.32 1,090
Jan 23, 2024 161.05 167.60 160.10 160.10 159.23 426
Jan 19, 2024 162.60 167.70 159.05 166.00 165.09 683
Jan 18, 2024 170.00 170.00 162.00 162.95 162.06 571
Jan 17, 2024 172.40 172.40 160.00 164.00 163.10 1,076
Jan 16, 2024 177.95 177.95 163.50 169.00 168.08 824
Jan 15, 2024 168.80 171.85 160.30 168.70 167.78 944
Jan 12, 2024 167.55 175.00 165.30 166.35 165.44 1,611
Jan 11, 2024 178.30 185.00 165.00 167.15 166.24 2,747
Jan 10, 2024 182.05 185.00 177.00 178.30 177.33 1,184
Jan 9, 2024 173.00 179.25 172.00 176.05 175.09 1,246
Jan 8, 2024 176.00 176.00 166.50 170.25 169.32 897
Jan 5, 2024 164.80 168.85 157.30 164.65 163.75 940
Jan 4, 2024 161.20 167.85 161.20 164.90 164.00 3,094
Jan 3, 2024 162.95 169.25 161.00 162.95 162.06 2,640
Jan 2, 2024 150.00 167.00 148.35 160.35 159.47 4,486
Jan 1, 2024 152.15 152.95 148.70 150.00 149.18 392
Dec 29, 2023 149.50 155.00 149.50 152.15 151.32 3,096
Dec 28, 2023 155.00 155.00 148.30 149.65 148.83 820
Dec 27, 2023 152.60 152.60 147.60 150.00 149.18 2,836
Dec 26, 2023 151.00 168.40 140.30 152.60 151.77 2,098
Dec 22, 2023 148.00 149.85 144.70 148.00 147.19 1,102
Dec 21, 2023 149.80 149.80 138.80 148.00 147.19 1,133
Dec 20, 2023 147.00 148.00 147.00 147.60 146.79 507