Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 155.00
+2.00 (1.31%)
At close: Apr 2, 2026
Blue Water Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 1.31% | 4,000 |
| Apr 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.12% | 1,000 |
| Mar 30, 2026 | 140.10 | 149.90 | 140.10 | 146.95 | 146.95 | 2.05% | 24,000 |
| Mar 27, 2026 | 144.10 | 144.10 | 143.00 | 144.00 | 144.00 | -3.68% | 4,000 |
| Mar 25, 2026 | 149.50 | 149.50 | 148.00 | 149.50 | 149.50 | -0.33% | 14,000 |
| Mar 24, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | 9,000 |
| Mar 23, 2026 | 143.50 | 146.00 | 143.50 | 146.00 | 146.00 | -0.68% | 5,000 |
| Mar 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | 2,000 |
| Mar 19, 2026 | 145.35 | 148.00 | 145.25 | 148.00 | 148.00 | -1.27% | 3,000 |
| Mar 18, 2026 | 147.90 | 150.00 | 147.90 | 149.90 | 149.90 | 3.38% | 155,000 |
| Mar 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.35% | 1,000 |
| Mar 16, 2026 | 143.80 | 146.45 | 142.00 | 144.50 | 144.50 | -1.73% | 21,000 |
| Mar 13, 2026 | 144.00 | 148.00 | 143.00 | 147.05 | 147.05 | -0.34% | 11,000 |
| Mar 12, 2026 | 145.05 | 148.95 | 145.05 | 147.55 | 147.55 | 1.06% | 5,000 |
| Mar 11, 2026 | 145.05 | 146.00 | 145.05 | 146.00 | 146.00 | -0.10% | 7,000 |
| Mar 10, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.54% | 1,000 |
| Mar 9, 2026 | 145.50 | 147.90 | 144.00 | 146.95 | 146.95 | -2.03% | 19,000 |
| Mar 6, 2026 | 148.95 | 156.00 | 148.95 | 150.00 | 150.00 | 0.67% | 19,000 |
| Mar 5, 2026 | 146.30 | 149.30 | 146.30 | 149.00 | 149.00 | 1.36% | 9,000 |
| Mar 4, 2026 | 144.40 | 147.00 | 143.25 | 147.00 | 147.00 | -0.14% | 13,000 |
| Mar 2, 2026 | 146.95 | 147.90 | 146.00 | 147.20 | 147.20 | -0.88% | 17,000 |
| Feb 27, 2026 | 147.00 | 148.50 | 147.00 | 148.50 | 148.50 | 2.06% | 2,000 |
| Feb 26, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1.04% | 1,000 |
| Feb 25, 2026 | 148.50 | 148.50 | 143.00 | 144.00 | 144.00 | -0.69% | 8,000 |
| Feb 24, 2026 | 142.05 | 145.00 | 141.25 | 145.00 | 145.00 | -0.41% | 9,000 |
| Feb 23, 2026 | 144.50 | 146.35 | 140.55 | 145.60 | 145.60 | -0.92% | 18,000 |
| Feb 20, 2026 | 145.05 | 146.95 | 145.05 | 146.95 | 146.95 | 0.65% | 2,000 |
| Feb 19, 2026 | 150.00 | 150.00 | 145.15 | 146.00 | 146.00 | -1.65% | 20,000 |
| 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 |