Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 146.00
-2.45 (-1.65%)
At close: Feb 19, 2026
Blue Water Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 146.45 | 148.80 | 145.50 | 148.45 | 148.45 | 1.37% | 7,000 |
| Feb 17, 2026 | 147.55 | 147.55 | 139.95 | 146.45 | 146.45 | -2.56% | 97,000 |
| Feb 16, 2026 | 150.95 | 152.00 | 150.00 | 150.30 | 150.30 | 0.30% | 11,000 |
| Feb 13, 2026 | 150.00 | 150.00 | 138.95 | 149.85 | 149.85 | -0.07% | 24,000 |
| Feb 12, 2026 | 156.90 | 156.90 | 145.00 | 149.95 | 149.95 | -0.63% | 25,000 |
| Feb 11, 2026 | 143.00 | 153.00 | 143.00 | 150.90 | 150.90 | 5.52% | 96,000 |
| Feb 10, 2026 | 142.45 | 143.85 | 141.50 | 143.00 | 143.00 | 0.56% | 20,000 |
| Feb 9, 2026 | 139.00 | 142.45 | 137.00 | 142.20 | 142.20 | 5.84% | 13,000 |
| Feb 6, 2026 | 135.00 | 135.00 | 132.20 | 134.35 | 134.35 | -1.58% | 5,000 |
| Feb 5, 2026 | 131.00 | 138.00 | 131.00 | 136.50 | 136.50 | -0.66% | 13,000 |
| Feb 4, 2026 | 133.00 | 138.40 | 133.00 | 137.40 | 137.40 | 1.44% | 6,000 |
| Feb 3, 2026 | 144.00 | 144.00 | 130.00 | 135.45 | 135.45 | -5.15% | 50,000 |
| Jan 30, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - | 2,000 |
| Jan 28, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 5.78% | 1,000 |
| Jan 27, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -6.25% | 3,000 |
| Jan 23, 2026 | 145.00 | 145.00 | 133.15 | 144.00 | 144.00 | -0.69% | 6,000 |
| Jan 22, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2.11% | 3,000 |
| Jan 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.66% | 1,000 |
| Jan 20, 2026 | 138.00 | 142.95 | 138.00 | 142.95 | 142.95 | -0.03% | 2,000 |
| Jan 19, 2026 | 135.05 | 143.00 | 135.05 | 143.00 | 143.00 | 3.10% | 4,000 |
| Jan 16, 2026 | 140.00 | 142.05 | 136.20 | 138.70 | 138.70 | -2.36% | 4,000 |
| Jan 14, 2026 | 145.00 | 145.00 | 141.95 | 142.05 | 142.05 | -2.03% | 8,000 |
| Jan 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 34,000 |
| Jan 12, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 3,000 |
| Jan 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.35% | 2,000 |
| Jan 8, 2026 | 155.00 | 155.00 | 143.50 | 143.50 | 143.50 | -7.45% | 7,000 |
| Jan 7, 2026 | 153.45 | 159.70 | 153.45 | 155.05 | 155.05 | 3.16% | 21,000 |
| Jan 6, 2026 | 142.20 | 150.90 | 142.20 | 150.30 | 150.30 | -0.13% | 17,000 |
| Jan 5, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.47% | 1,000 |
| Jan 2, 2026 | 152.00 | 153.00 | 147.50 | 149.80 | 149.80 | 5.20% | 8,000 |
| Jan 1, 2026 | 141.25 | 143.20 | 141.25 | 142.40 | 142.40 | -3.13% | 7,000 |
| Dec 31, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1.94% | 5,000 |
| Dec 30, 2025 | 144.60 | 145.60 | 142.00 | 144.20 | 144.20 | -4.82% | 38,000 |
| Dec 29, 2025 | 154.80 | 154.80 | 143.25 | 151.50 | 151.50 | -2.13% | 5,000 |
| Dec 26, 2025 | 158.00 | 158.00 | 154.80 | 154.80 | 154.80 | 3.20% | 2,000 |
| Dec 23, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1,000 |
| Dec 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | 1,000 |
| Dec 19, 2025 | 158.90 | 159.00 | 154.00 | 154.00 | 154.00 | -0.58% | 6,000 |
| Dec 18, 2025 | 151.00 | 155.00 | 148.20 | 154.90 | 154.90 | 6.83% | 9,000 |
| Dec 17, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 11,000 |
| Dec 16, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.72% | 2,000 |
| Dec 15, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | -3.26% | 3,000 |
| Dec 12, 2025 | 150.65 | 151.95 | 150.65 | 151.95 | 151.95 | -0.03% | 5,000 |
| Dec 11, 2025 | 151.85 | 152.00 | 151.85 | 152.00 | 152.00 | - | 2,000 |
| Dec 10, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.70% | 43,000 |
| Dec 9, 2025 | 140.05 | 148.00 | 140.05 | 148.00 | 148.00 | 1.89% | 8,000 |
| Dec 8, 2025 | 147.80 | 147.80 | 140.15 | 145.25 | 145.25 | -3.58% | 31,000 |
| Dec 5, 2025 | 150.00 | 151.50 | 148.25 | 150.65 | 150.65 | -0.56% | 5,000 |
| Dec 4, 2025 | 151.15 | 154.30 | 151.15 | 151.50 | 151.50 | 1.64% | 3,000 |
| Dec 3, 2025 | 153.00 | 154.50 | 147.00 | 149.05 | 149.05 | -3.43% | 11,000 |