NCC Bluewater Products Limited (BOM:519506)
India · Delayed Price · Currency is INR 24.15
+1.15 (5.00%)
At close: Apr 22, 2026
NCC Bluewater Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 100 |
| Apr 21, 2026 | 21.94 | 23.00 | 21.94 | 23.00 | 23.00 | 4.83% | 700 |
| Apr 16, 2026 | 21.32 | 21.94 | 21.32 | 21.94 | 21.94 | 4.98% | 1,100 |
| Apr 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 200 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.76% | 300 |
| Apr 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.66% | 300 |
| Mar 27, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - | 100 |
| Mar 24, 2026 | 25.75 | 25.75 | 24.23 | 24.23 | 24.23 | -4.98% | 800 |
| Mar 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.58% | 1,000 |
| Mar 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 19,700 |
| Mar 16, 2026 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -3.23% | 1,700 |
| Mar 13, 2026 | 30.81 | 30.81 | 27.89 | 27.90 | 27.90 | -4.94% | 21,800 |
| Mar 12, 2026 | 27.96 | 29.35 | 27.96 | 29.35 | 29.35 | 4.97% | 600 |
| Mar 11, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 4.99% | 100 |
| Mar 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 4.97% | 100 |
| 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 |