NCC Bluewater Products Limited (BOM:519506)
India · Delayed Price · Currency is INR 25.37
0.00 (0.00%)
At close: Mar 9, 2026
NCC Bluewater Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.37 | 25.37 | 24.00 | 25.37 | 25.37 | 4.96% | 3,100 |
| Mar 4, 2026 | 23.02 | 24.17 | 23.02 | 24.17 | 24.17 | 5.00% | 400 |
| Mar 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 200 |
| Feb 26, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.99% | 100 |
| Feb 25, 2026 | 21.50 | 22.57 | 21.50 | 22.57 | 22.57 | 4.98% | 400 |
| Feb 23, 2026 | 22.51 | 22.51 | 21.40 | 21.50 | 21.50 | -4.49% | 2,400 |
| Feb 20, 2026 | 22.78 | 22.78 | 22.51 | 22.51 | 22.51 | -2.22% | 200 |
| Feb 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -4.99% | 700 |
| Feb 18, 2026 | 26.00 | 26.00 | 23.99 | 24.23 | 24.23 | -4.04% | 1,300 |
| Feb 16, 2026 | 26.81 | 26.81 | 25.25 | 25.25 | 25.25 | -3.92% | 200 |
| Feb 12, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 200 |
| Feb 11, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -4.99% | 1,300 |
| Feb 9, 2026 | 27.65 | 27.66 | 27.65 | 27.66 | 27.66 | - | 700 |
| Feb 6, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -4.98% | 100 |
| Feb 4, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -4.99% | 200 |
| Feb 3, 2026 | 31.60 | 31.60 | 30.64 | 30.64 | 30.64 | -4.99% | 400 |
| Feb 2, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -3.01% | 100 |
| Feb 1, 2026 | 35.00 | 35.00 | 33.25 | 33.25 | 33.25 | -5.00% | 1,900 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.79% | 200 |
| Jan 27, 2026 | 35.28 | 35.28 | 34.80 | 35.28 | 35.28 | -2.00% | 900 |
| Jan 23, 2026 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.28% | 400 |
| Jan 22, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 400 |
| Jan 21, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,400 |
| Jan 20, 2026 | 39.35 | 40.25 | 39.35 | 40.00 | 40.00 | 3.76% | 7,700 |
| Jan 19, 2026 | 39.32 | 39.32 | 38.55 | 38.55 | 38.55 | - | 1,100 |
| Jan 16, 2026 | 36.75 | 38.55 | 35.10 | 38.55 | 38.55 | 4.90% | 4,600 |
| Jan 14, 2026 | 36.75 | 36.75 | 36.74 | 36.75 | 36.75 | 5.00% | 2,200 |
| Jan 13, 2026 | 35.70 | 35.70 | 35.00 | 35.00 | 35.00 | - | 1,200 |
| Jan 12, 2026 | 35.00 | 35.35 | 35.00 | 35.00 | 35.00 | 3.95% | 4,400 |
| Jan 9, 2026 | 32.75 | 33.67 | 32.75 | 33.67 | 33.67 | 4.99% | 1,400 |
| Jan 8, 2026 | 32.00 | 32.07 | 31.97 | 32.07 | 32.07 | 4.98% | 2,500 |
| Jan 7, 2026 | 27.65 | 30.55 | 27.65 | 30.55 | 30.55 | 4.98% | 27,300 |
| Jan 6, 2026 | 27.75 | 29.10 | 27.75 | 29.10 | 29.10 | 4.86% | 2,600 |
| Jan 5, 2026 | 29.19 | 30.64 | 27.75 | 27.75 | 27.75 | -4.93% | 2,600 |
| Jan 2, 2026 | 27.80 | 29.19 | 27.80 | 29.19 | 29.19 | 5.00% | 4,200 |
| Jan 1, 2026 | 25.18 | 27.80 | 25.18 | 27.80 | 27.80 | 4.91% | 300 |
| Dec 31, 2025 | 25.35 | 26.61 | 25.35 | 26.50 | 26.50 | 4.54% | 5,000 |
| Dec 30, 2025 | 25.35 | 25.35 | 25.25 | 25.35 | 25.35 | 4.97% | 9,700 |
| Dec 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 700 |
| Dec 24, 2025 | 24.69 | 24.69 | 23.00 | 23.00 | 23.00 | -2.21% | 1,500 |
| Dec 23, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | 5.00% | 1,100 |
| Dec 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.92% | 200 |
| Dec 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 400 |
| Dec 16, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | 0.23% | 400 |
| Dec 15, 2025 | 22.31 | 22.31 | 21.30 | 21.30 | 21.30 | -2.61% | 1,800 |
| Dec 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -5.00% | 1,000 |
| Dec 10, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 100 |
| Dec 3, 2025 | 24.23 | 24.23 | 23.02 | 23.02 | 23.02 | -4.99% | 1,300 |
| Dec 2, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 900 |