NCC Bluewater Products Limited (BOM:519506)
India · Delayed Price · Currency is INR 33.67
+1.60 (4.99%)
At close: Jan 9, 2026
NCC Bluewater Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 25.24 | 25.24 | 24.23 | 24.23 | 24.23 | -4.98% | 200 |
| Nov 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.68% | 100 |
| Nov 26, 2025 | 23.63 | 24.36 | 23.63 | 24.36 | 24.36 | - | 200 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.25 | 24.36 | 24.36 | -0.04% | 1,500 |
| Nov 20, 2025 | 26.93 | 26.93 | 24.37 | 24.37 | 24.37 | -4.99% | 1,700 |
| Nov 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 1,800 |
| Nov 14, 2025 | 26.10 | 27.00 | 25.30 | 27.00 | 27.00 | 1.39% | 800 |
| Nov 13, 2025 | 27.47 | 27.47 | 26.63 | 26.63 | 26.63 | -4.99% | 600 |
| Nov 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4.98% | 2,200 |
| Nov 7, 2025 | 28.00 | 28.00 | 26.70 | 26.70 | 26.70 | -4.98% | 500 |
| Nov 6, 2025 | 28.00 | 28.10 | 27.00 | 28.10 | 28.10 | -0.04% | 5,200 |
| Nov 4, 2025 | 28.10 | 28.11 | 25.45 | 28.11 | 28.11 | 4.97% | 600 |
| Nov 3, 2025 | 25.01 | 26.78 | 25.01 | 26.78 | 26.78 | 4.94% | 500 |
| Oct 31, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -4.99% | 100 |
| Oct 30, 2025 | 26.86 | 26.86 | 25.55 | 26.86 | 26.86 | - | 1,200 |
| Oct 29, 2025 | 26.20 | 26.89 | 26.20 | 26.86 | 26.86 | 4.55% | 1,800 |
| Oct 27, 2025 | 26.94 | 26.94 | 25.50 | 25.69 | 25.69 | 0.04% | 1,500 |
| Oct 24, 2025 | 23.25 | 25.68 | 23.25 | 25.68 | 25.68 | 4.99% | 300 |
| Oct 23, 2025 | 25.70 | 25.70 | 24.46 | 24.46 | 24.46 | -4.97% | 700 |
| Oct 20, 2025 | 25.75 | 25.75 | 25.70 | 25.74 | 25.74 | 4.89% | 1,500 |
| Oct 17, 2025 | 23.94 | 25.13 | 23.94 | 24.54 | 24.54 | 2.51% | 200 |
| Oct 16, 2025 | 22.80 | 23.94 | 22.80 | 23.94 | 23.94 | 5.00% | 2,500 |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 200 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1,200 |
| Oct 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 400 |
| Oct 10, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -3.34% | 400 |
| Oct 9, 2025 | 24.83 | 24.83 | 24.59 | 24.83 | 24.83 | 0.98% | 800 |
| Oct 8, 2025 | 25.88 | 25.88 | 24.59 | 24.59 | 24.59 | -4.98% | 200 |
| Oct 7, 2025 | 26.91 | 26.91 | 25.88 | 25.88 | 25.88 | 0.98% | 900 |