Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 149.00
-0.90 (-0.60%)
At close: Aug 29, 2025
Blue Water Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.60% | 2,000 |
| Aug 28, 2025 | 150.00 | 151.00 | 149.80 | 149.90 | 149.90 | -0.07% | 16,000 |
| Aug 26, 2025 | 151.55 | 151.55 | 150.00 | 150.00 | 150.00 | -0.92% | 11,000 |
| Aug 25, 2025 | 155.40 | 155.40 | 151.40 | 151.40 | 151.40 | -2.95% | 2,000 |
| Aug 22, 2025 | 157.45 | 157.50 | 156.00 | 156.00 | 156.00 | -1.27% | 12,000 |
| Aug 21, 2025 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.38% | 3,000 |
| Aug 20, 2025 | 158.95 | 160.00 | 155.85 | 155.85 | 155.85 | 1.14% | 14,000 |
| Aug 19, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -2.84% | 1,000 |
| Aug 18, 2025 | 154.65 | 158.60 | 154.65 | 158.60 | 158.60 | 2.55% | 2,000 |
| Aug 14, 2025 | 158.00 | 159.80 | 154.00 | 154.65 | 154.65 | 0.29% | 26,000 |
| Aug 13, 2025 | 156.75 | 160.00 | 150.00 | 154.20 | 154.20 | 2.19% | 42,000 |
| Aug 12, 2025 | 151.00 | 154.85 | 150.00 | 150.90 | 150.90 | -2.27% | 17,000 |
| Aug 11, 2025 | 157.50 | 159.45 | 154.40 | 154.40 | 154.40 | -3.20% | 22,000 |
| Aug 8, 2025 | 158.50 | 160.00 | 155.50 | 159.50 | 159.50 | 0.16% | 12,000 |
| Aug 7, 2025 | 161.00 | 161.00 | 152.15 | 159.25 | 159.25 | 2.08% | 24,000 |
| Aug 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.14% | 2,000 |
| Aug 5, 2025 | 167.00 | 168.00 | 161.00 | 161.05 | 161.05 | -2.04% | 17,000 |
| Aug 4, 2025 | 169.00 | 170.00 | 163.05 | 164.40 | 164.40 | 2.81% | 43,000 |
| Aug 1, 2025 | 154.80 | 160.00 | 154.80 | 159.90 | 159.90 | 3.36% | 19,000 |
| Jul 31, 2025 | 154.75 | 154.80 | 153.95 | 154.70 | 154.70 | 3.13% | 14,000 |
| Jul 30, 2025 | 151.00 | 151.95 | 150.00 | 150.00 | 150.00 | -0.03% | 12,000 |
| Jul 29, 2025 | 151.20 | 151.20 | 150.00 | 150.05 | 150.05 | -0.13% | 18,000 |
| Jul 28, 2025 | 153.00 | 154.95 | 150.00 | 150.25 | 150.25 | -1.83% | 12,000 |
| Jul 25, 2025 | 153.55 | 154.90 | 153.05 | 153.05 | 153.05 | 0.03% | 5,000 |
| Jul 24, 2025 | 155.00 | 155.60 | 153.00 | 153.00 | 153.00 | -0.87% | 6,000 |
| Jul 23, 2025 | 153.00 | 156.00 | 152.60 | 154.35 | 154.35 | -1.53% | 28,000 |
| Jul 22, 2025 | 157.50 | 157.50 | 156.00 | 156.75 | 156.75 | -1.42% | 7,000 |
| Jul 21, 2025 | 161.00 | 161.00 | 150.35 | 159.00 | 159.00 | -1.27% | 15,000 |
| Jul 18, 2025 | 161.00 | 162.00 | 160.00 | 161.05 | 161.05 | 0.47% | 14,000 |
| Jul 17, 2025 | 154.00 | 167.70 | 153.00 | 160.30 | 160.30 | 1.46% | 38,000 |
| Jul 16, 2025 | 156.50 | 160.50 | 155.55 | 158.00 | 158.00 | 0.80% | 17,000 |
| Jul 15, 2025 | 159.00 | 159.00 | 154.00 | 156.75 | 156.75 | 1.06% | 31,000 |
| Jul 14, 2025 | 158.30 | 158.30 | 153.00 | 155.10 | 155.10 | -2.02% | 9,000 |
| Jul 11, 2025 | 165.00 | 165.00 | 157.10 | 158.30 | 158.30 | -2.55% | 29,000 |
| Jul 10, 2025 | 156.15 | 163.90 | 156.10 | 162.45 | 162.45 | 4.03% | 22,000 |
| Jul 9, 2025 | 151.00 | 162.90 | 151.00 | 156.15 | 156.15 | 3.75% | 44,000 |
| Jul 8, 2025 | 153.00 | 153.40 | 147.40 | 150.50 | 150.50 | -2.27% | 14,000 |
| Jul 7, 2025 | 160.00 | 168.00 | 153.60 | 154.00 | 154.00 | -3.84% | 29,000 |
| Jul 4, 2025 | 153.00 | 162.00 | 153.00 | 160.15 | 160.15 | 2.89% | 32,000 |
| Jul 3, 2025 | 152.00 | 158.00 | 125.40 | 155.65 | 155.65 | 1.57% | 73,000 |
| Jul 2, 2025 | 157.00 | 158.00 | 152.00 | 153.25 | 153.25 | -3.13% | 61,000 |
| Jul 1, 2025 | 165.10 | 165.10 | 152.20 | 158.20 | 158.20 | -5.83% | 82,000 |
| Jun 30, 2025 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 1.88% | 10,000 |
| Jun 27, 2025 | 164.50 | 166.30 | 158.20 | 164.90 | 164.90 | -0.66% | 31,000 |
| Jun 26, 2025 | 166.00 | 168.95 | 165.00 | 166.00 | 166.00 | -0.63% | 20,000 |
| Jun 25, 2025 | 169.50 | 169.50 | 166.05 | 167.05 | 167.05 | -2.31% | 30,000 |
| Jun 24, 2025 | 175.30 | 179.50 | 167.05 | 171.00 | 171.00 | -2.29% | 20,000 |
| Jun 23, 2025 | 166.20 | 178.00 | 166.00 | 175.00 | 175.00 | -0.40% | 37,000 |
| Jun 20, 2025 | 181.15 | 181.15 | 172.55 | 175.70 | 175.70 | -3.01% | 34,000 |
| Jun 19, 2025 | 179.30 | 183.85 | 175.00 | 181.15 | 181.15 | -1.39% | 28,000 |