Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 491.85
+5.10 (1.05%)
At close: Sep 7, 2026
Blue Water Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 490.50 | 490.50 | 445.05 | 462.45 | 462.45 | -1.01% | 183,000 |
| Jul 28, 2026 | 467.15 | 467.15 | 467.15 | 467.15 | 467.15 | 4.99% | 28,000 |
| Jul 27, 2026 | 427.00 | 446.25 | 420.10 | 444.95 | 444.95 | 4.69% | 90,000 |
| Jul 24, 2026 | 421.50 | 430.70 | 412.00 | 425.00 | 425.00 | 3.61% | 30,000 |
| Jul 23, 2026 | 412.65 | 412.65 | 391.00 | 410.20 | 410.20 | 4.38% | 22,000 |
| Jul 22, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | -2.72% | 2,000 |
| Jul 21, 2026 | 387.50 | 404.00 | 387.50 | 404.00 | 404.00 | -0.81% | 6,000 |
| Jul 20, 2026 | 403.80 | 411.00 | 403.60 | 407.30 | 407.30 | -4.12% | 8,000 |
| Jul 17, 2026 | 433.95 | 433.95 | 408.85 | 424.80 | 424.80 | 2.37% | 17,000 |
| Jul 16, 2026 | 400.00 | 429.00 | 400.00 | 414.95 | 414.95 | 0.29% | 30,000 |
| Jul 15, 2026 | 390.00 | 413.75 | 390.00 | 413.75 | 413.75 | 5.00% | 20,000 |
| Jul 14, 2026 | 379.15 | 398.10 | 379.15 | 394.05 | 394.05 | 3.93% | 16,000 |
| Jul 13, 2026 | 385.00 | 388.30 | 370.00 | 379.15 | 379.15 | 2.50% | 17,000 |
| Jul 10, 2026 | 369.00 | 370.00 | 355.00 | 369.90 | 369.90 | 4.79% | 14,000 |
| Jul 9, 2026 | 352.95 | 353.00 | 344.00 | 353.00 | 353.00 | 5.00% | 12,000 |
| Jul 8, 2026 | 324.95 | 336.20 | 324.95 | 336.20 | 336.20 | 5.00% | 7,000 |
| Jul 7, 2026 | 336.00 | 336.00 | 320.05 | 320.20 | 320.20 | -4.70% | 7,000 |
| Jul 6, 2026 | 345.00 | 348.95 | 336.00 | 336.00 | 336.00 | -1.51% | 8,000 |
| Jul 3, 2026 | 359.95 | 360.50 | 333.75 | 341.15 | 341.15 | -2.11% | 15,000 |
| Jul 2, 2026 | 352.00 | 352.00 | 342.00 | 348.50 | 348.50 | -2.92% | 9,000 |
| Jul 1, 2026 | 383.95 | 383.95 | 359.00 | 359.00 | 359.00 | -4.96% | 16,000 |
| Jun 30, 2026 | 372.55 | 377.90 | 360.90 | 377.75 | 377.75 | 4.95% | 116,000 |