Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 524.80
+2.55 (0.49%)
At close: Oct 9, 2026
Blue Water Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 544.95 | 547.00 | 496.15 | 524.80 | 524.80 | 0.49% | 36,000 |
| Oct 8, 2026 | 549.00 | 549.00 | 522.25 | 522.25 | 522.25 | -4.99% | 5,000 |
| Oct 7, 2026 | 585.90 | 585.90 | 549.70 | 549.70 | 549.70 | -4.99% | 20,000 |
| Oct 6, 2026 | 594.00 | 594.00 | 570.00 | 578.60 | 578.60 | 2.04% | 8,000 |
| Oct 5, 2026 | 578.95 | 579.50 | 550.70 | 567.05 | 567.05 | -2.15% | 14,000 |
| Oct 1, 2026 | 570.95 | 579.50 | 568.05 | 579.50 | 579.50 | 1.36% | 12,000 |
| Sep 30, 2026 | 594.70 | 594.70 | 551.10 | 571.75 | 571.75 | -1.42% | 19,000 |
| Sep 29, 2026 | 589.40 | 589.40 | 558.05 | 580.00 | 580.00 | 3.30% | 21,000 |
| Sep 28, 2026 | 561.30 | 561.45 | 560.00 | 561.45 | 561.45 | 4.99% | 13,000 |
| Sep 25, 2026 | 515.00 | 534.80 | 515.00 | 534.75 | 534.75 | 4.99% | 34,000 |
| Sep 24, 2026 | 500.00 | 515.00 | 480.30 | 509.35 | 509.35 | 1.87% | 161,000 |
| Sep 23, 2026 | 489.95 | 500.00 | 485.00 | 500.00 | 500.00 | 3.73% | 11,000 |
| Sep 22, 2026 | 485.95 | 490.00 | 475.00 | 482.00 | 482.00 | 0.43% | 41,000 |
| Sep 21, 2026 | 487.70 | 487.70 | 467.00 | 479.95 | 479.95 | 1.04% | 9,000 |
| Sep 18, 2026 | 483.00 | 483.00 | 472.00 | 475.00 | 475.00 | 2.32% | 6,000 |
| Sep 17, 2026 | 458.80 | 468.00 | 457.00 | 464.25 | 464.25 | 2.71% | 10,000 |
| Sep 16, 2026 | 482.75 | 482.75 | 437.00 | 452.00 | 452.00 | -1.74% | 12,000 |
| Sep 15, 2026 | 475.75 | 475.75 | 445.35 | 460.00 | 460.00 | 0.55% | 11,000 |
| Sep 11, 2026 | 455.85 | 457.50 | 454.85 | 457.50 | 457.50 | 4.45% | 12,000 |
| Sep 10, 2026 | 425.25 | 455.95 | 425.25 | 438.00 | 438.00 | -2.14% | 52,000 |
| Sep 9, 2026 | 450.00 | 469.95 | 447.60 | 447.60 | 447.60 | -5.00% | 16,000 |
| Sep 8, 2026 | 485.00 | 485.00 | 467.30 | 471.15 | 471.15 | -4.21% | 9,000 |
| Sep 7, 2026 | 498.90 | 498.90 | 473.00 | 491.85 | 491.85 | 1.05% | 5,000 |
| Sep 4, 2026 | 475.00 | 490.00 | 473.20 | 486.75 | 486.75 | -2.25% | 16,000 |
| Sep 3, 2026 | 490.00 | 500.00 | 484.15 | 497.95 | 497.95 | 2.25% | 10,000 |
| Sep 2, 2026 | 502.95 | 502.95 | 480.05 | 487.00 | 487.00 | 0.83% | 12,000 |
| Sep 1, 2026 | 485.00 | 490.00 | 470.05 | 483.00 | 483.00 | 0.63% | 7,000 |
| Aug 31, 2026 | 489.95 | 489.95 | 480.00 | 480.00 | 480.00 | - | 10,000 |
| Aug 28, 2026 | 475.00 | 498.75 | 456.60 | 480.00 | 480.00 | 1.05% | 24,000 |
| Aug 27, 2026 | 456.00 | 478.80 | 456.00 | 475.00 | 475.00 | 4.17% | 18,000 |
| Aug 26, 2026 | 434.90 | 456.60 | 430.00 | 456.00 | 456.00 | 4.85% | 23,000 |
| Aug 25, 2026 | 457.35 | 457.35 | 420.05 | 434.90 | 434.90 | -0.48% | 13,000 |
| Aug 24, 2026 | 445.00 | 452.00 | 437.00 | 437.00 | 437.00 | -1.80% | 15,000 |
| Aug 21, 2026 | 448.00 | 450.45 | 431.50 | 445.00 | 445.00 | 3.73% | 31,000 |
| Aug 20, 2026 | 428.90 | 429.00 | 424.00 | 429.00 | 429.00 | 4.99% | 24,000 |
| Aug 19, 2026 | 399.80 | 408.60 | 399.80 | 408.60 | 408.60 | 5.00% | 49,000 |
| Aug 18, 2026 | 409.75 | 409.75 | 388.90 | 389.15 | 389.15 | -4.93% | 17,000 |
| Aug 17, 2026 | 400.05 | 409.75 | 400.05 | 409.35 | 409.35 | -0.99% | 8,000 |
| Aug 14, 2026 | 410.00 | 424.00 | 410.00 | 413.45 | 413.45 | -0.62% | 13,000 |
| Aug 13, 2026 | 409.95 | 420.00 | 409.95 | 416.05 | 416.05 | 1.57% | 12,000 |
| Aug 12, 2026 | 379.50 | 411.00 | 378.15 | 409.60 | 409.60 | 2.90% | 78,000 |
| Aug 11, 2026 | 410.05 | 415.00 | 398.05 | 398.05 | 398.05 | -5.00% | 18,000 |
| Aug 10, 2026 | 445.75 | 445.75 | 407.05 | 419.00 | 419.00 | -1.40% | 32,000 |
| Aug 7, 2026 | 410.05 | 427.35 | 410.00 | 424.95 | 424.95 | 0.46% | 8,000 |
| Aug 6, 2026 | 425.95 | 428.00 | 403.05 | 423.00 | 423.00 | 1.93% | 19,000 |
| Aug 5, 2026 | 398.40 | 415.00 | 397.10 | 415.00 | 415.00 | -0.72% | 18,000 |
| Aug 4, 2026 | 420.00 | 439.35 | 418.00 | 418.00 | 418.00 | -5.00% | 27,000 |
| Aug 3, 2026 | 442.00 | 443.95 | 421.05 | 440.00 | 440.00 | 0.02% | 16,000 |
| Jul 31, 2026 | 458.50 | 458.90 | 430.00 | 439.90 | 439.90 | 0.13% | 21,000 |
| Jul 30, 2026 | 451.30 | 451.30 | 439.35 | 439.35 | 439.35 | -5.00% | 20,000 |