NCC Bluewater Products Limited (BOM:519506)
India · Delayed Price · Currency is INR 18.50
+0.80 (4.52%)
At close: Aug 21, 2026
NCC Bluewater Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 18.50 | 4.52% | 500 |
| Aug 20, 2026 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | - | 1,200 |
| Aug 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 100 |
| Aug 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.23% | 100 |
| Aug 14, 2026 | 18.50 | 18.50 | 17.70 | 17.74 | 17.74 | -4.11% | 1,000 |
| Aug 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.28% | 100 |
| Aug 12, 2026 | 17.49 | 18.74 | 17.49 | 18.74 | 18.74 | 4.99% | 900 |
| Aug 11, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 100 |
| Aug 10, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 100 |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | 100 |
| Aug 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 100 |
| Jul 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Jul 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 300 |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,000 |
| Jul 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Jul 10, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.34% | 400 |
| Jul 9, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 3,100 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.75% | 200 |
| Jul 6, 2026 | 17.68 | 19.00 | 17.68 | 17.69 | 17.69 | -4.94% | 2,600 |
| Jul 2, 2026 | 19.45 | 19.45 | 18.48 | 18.61 | 18.61 | -4.32% | 1,300 |
| Jul 1, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.21% | 400 |
| Jun 29, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.00% | 100 |
| Jun 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 500 |
| Jun 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 100 |
| Jun 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.91% | 700 |
| Jun 18, 2026 | 19.48 | 20.50 | 19.48 | 19.68 | 19.68 | -4.00% | 500 |
| Jun 17, 2026 | 19.16 | 20.52 | 19.16 | 20.50 | 20.50 | 4.86% | 400 |
| Jun 15, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 100 |
| Jun 12, 2026 | 18.96 | 19.55 | 18.96 | 19.55 | 19.55 | -2.01% | 5,200 |
| Jun 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 1,000 |
| Jun 10, 2026 | 20.45 | 21.00 | 20.45 | 21.00 | 21.00 | 0.72% | 400 |
| Jun 8, 2026 | 21.50 | 21.50 | 20.85 | 20.85 | 20.85 | -4.79% | 200 |
| Jun 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.10% | 100 |
| May 29, 2026 | 22.57 | 22.57 | 21.45 | 21.45 | 21.45 | -4.96% | 1,700 |
| May 25, 2026 | 23.75 | 23.75 | 22.57 | 22.57 | 22.57 | -4.97% | 1,700 |
| May 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 100 |
| May 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.12% | 200 |
| May 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.97% | 100 |
| May 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 5.00% | 100 |
| May 5, 2026 | 24.85 | 24.85 | 23.61 | 23.61 | 23.61 | -4.99% | 500 |
| May 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 200 |
| Apr 28, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.97% | 100 |
| Apr 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 1,300 |
| 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 |