BSE · BLUECHIPT · stock
Blue Chip Tex Industries Limited (BLUECHIPT) stock price history
Every BSE trading session of Blue Chip Tex Industries Limited from Sep 24, 2002 to Sep 28, 2026: 5,959 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLUECHIPT adjusted close, 2002 to 2026
- ₹240.99
- All time high, 2018
- ₹160.00
- 52 week high, ₹100.20 low
- 5,959
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BLUECHIPT key facts
- Blue Chip Tex Industries Limited (BLUECHIPT) closed at ₹113.95 on Sep 28, 2026 on BSE.
- BLUECHIPT's all time high close is ₹240.99, set on Apr 6, 2018; its all time low close is ₹0.5482 on Jun 17, 2004.
- BLUECHIPT's 52 week range is ₹100.20 to ₹160.00.
- BLUECHIPT returned -21.0% over the year to Sep 28, 2026 and -14.2% over five years.
- Over ten years BLUECHIPT returned +28%, +2.5% a year compounded.
- BLUECHIPT's deepest drawdown was -89.4% from Sep 10, 2003 to Jun 17, 2004.
- DataCedar holds 5,959 daily sessions of BLUECHIPT history from Sep 24, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLUECHIPT price chart, 2002 to 2026
BLUECHIPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -9.5% |
| 6 months | -1.8% |
| Year to date | -12.2% |
| 1 year | -21.0% |
| 3 years | -19.0% |
| 5 years | -14.2% |
| 10 years | +28.5% |
| Since Sep 24, 2002 | +13,757% |
| Compound annual growth, 24.0 years | +22.8% |
BLUECHIPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹240.99 on Apr 6, 2018
- All time low close
- ₹0.5482 on Jun 17, 2004
- 52 week high
- ₹160.00 on Oct 9, 2025
- 52 week low
- ₹100.20 on Sep 2, 2026
- Deepest drawdown
- -89.4% from Sep 10, 2003 to Jun 17, 2004, recovered Jan 3, 2005
- Best single session
- +20.0% on Dec 6, 2017
- Worst single session
- -19.9% on Sep 11, 2003
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 139×
- Best calendar year
- 2003, +445%
- Worst calendar year
- 2009, -36%
BLUECHIPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 24, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹130.85 | ₹142.00 | ₹100.20 | ₹113.95 | -12.9% | 67.6K | 184 |
| 2025 | ₹187.95 | ₹188.80 | ₹120.30 | ₹130.85 | -30.4% | 131.7K | 248 |
| 2024 | ₹151.32 | ₹224.62 | ₹136.00 | ₹187.95 | +24.2% | 510.1K | 245 |
| 2023 | ₹126.51 | ₹167.48 | ₹117.69 | ₹151.32 | +19.6% | 317.7K | 245 |
| 2022 | ₹149.31 | ₹192.03 | ₹105.91 | ₹126.56 | -18.7% | 340.1K | 248 |
| 2021 | ₹86.04 | ₹194.91 | ₹79.97 | ₹155.64 | +75.4% | 497.8K | 248 |
| 2020 | ₹96.68 | ₹106.81 | ₹61.14 | ₹88.72 | -2.1% | 228.3K | 251 |
| 2019 | ₹113.55 | ₹132.39 | ₹58.81 | ₹90.61 | -19.5% | 157.5K | 243 |
| 2018 | ₹142.39 | ₹253.04 | ₹101.39 | ₹112.61 | -19.7% | 508.5K | 246 |
| 2017 | ₹78.54 | ₹145.51 | ₹61.40 | ₹140.16 | +78.7% | 401K | 248 |
| 2016 | ₹75.35 | ₹114.14 | ₹48.94 | ₹78.41 | +5.0% | 290.3K | 246 |
| 2015 | ₹23.83 | ₹79.85 | ₹20.76 | ₹74.70 | +213.4% | 415.5K | 246 |
| 2014 | ₹17.23 | ₹39.17 | ₹10.12 | ₹23.83 | +38.4% | 265.6K | 244 |
| 2013 | ₹9.63 | ₹17.23 | ₹8.43 | ₹17.23 | +87.5% | 5.3K | 248 |
| 2012 | ₹13.70 | ₹16.44 | ₹7.51 | ₹9.18 | -33.0% | 21K | 245 |
| 2011 | ₹9.92 | ₹13.92 | ₹6.69 | ₹13.70 | +33.5% | 28.3K | 246 |
| 2010 | ₹6.37 | ₹14.37 | ₹6.37 | ₹10.26 | +53.2% | 287.1K | 250 |
| 2009 | ₹10.42 | ₹10.42 | ₹6.13 | ₹6.70 | -35.7% | 71K | 243 |
| 2008 | ₹10.40 | ₹13.15 | ₹4.47 | ₹10.42 | +5.2% | 121.1K | 246 |
| 2007 | ₹9.39 | ₹9.90 | ₹3.81 | ₹9.90 | +0.4% | 234.3K | 248 |
| 2006 | ₹5.30 | ₹13.21 | ₹1.72 | ₹9.86 | +81.3% | 238.7K | 247 |
| 2005 | ₹4.81 | ₹8.96 | ₹2.87 | ₹5.44 | +15.2% | 355.5K | 250 |
| 2004 | ₹4.27 | ₹5.89 | ₹0.5482 | ₹4.73 | +5.3% | 62.2K | 262 |
| 2003 | ₹0.8223 | ₹6.19 | ₹0.8223 | ₹4.49 | +445.5% | 17.5K | 261 |
| 2002 | ₹0.8223 | ₹0.8223 | ₹0.8223 | ₹0.8223 | n/a | 1 | 71 |
BLUECHIPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹113.95 | -3.1% |
| August 2026 | ₹117.60 | -4.3% |
| July 2026 | ₹122.85 | +1.5% |
| June 2026 | ₹121.05 | +0.6% |
| May 2026 | ₹120.35 | -5.8% |
| April 2026 | ₹127.70 | +8.4% |
| March 2026 | ₹117.85 | -5.7% |
| February 2026 | ₹125.00 | -5.2% |
| January 2026 | ₹131.90 | +0.8% |
| December 2025 | ₹130.85 | -1.8% |
| November 2025 | ₹133.25 | -3.2% |
| October 2025 | ₹137.60 | +5.8% |
About the BLUECHIPT data
Daily bars. 5,959 sessions from Sep 24, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLUECHIPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BLUECHIPT share price history
