Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 565.05
+26.90 (5.00%)
At close: Nov 9, 2026
Blue Water Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 562.00 | 565.05 | 562.00 | 565.05 | 565.05 | 5.00% | 5,500 |
| Nov 8, 2026 | 538.15 | 538.15 | 525.00 | 538.15 | 538.15 | 4.99% | 19,000 |
| Nov 6, 2026 | 518.10 | 518.20 | 506.00 | 512.55 | 512.55 | 3.85% | 25,500 |
| Nov 5, 2026 | 489.95 | 493.55 | 470.00 | 493.55 | 493.55 | 5.00% | 9,000 |
| Nov 4, 2026 | 494.95 | 494.95 | 460.85 | 470.05 | 470.05 | -3.07% | 13,500 |
| Nov 3, 2026 | 498.95 | 498.95 | 472.00 | 484.95 | 484.95 | - | 7,250 |
| Nov 2, 2026 | 509.20 | 509.20 | 475.20 | 484.95 | 484.95 | -3.05% | 9,750 |
| Oct 30, 2026 | 494.95 | 518.90 | 490.05 | 500.20 | 500.20 | -1.21% | 18,000 |
| Oct 29, 2026 | 507.95 | 507.95 | 506.35 | 506.35 | 506.35 | -4.99% | 11,000 |
| Oct 28, 2026 | 510.00 | 532.95 | 509.05 | 532.95 | 532.95 | -0.53% | 20,000 |
| Oct 27, 2026 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | -5.00% | 3,000 |
| Oct 26, 2026 | 536.80 | 564.00 | 536.75 | 564.00 | 564.00 | -0.18% | 8,000 |
| Oct 23, 2026 | 578.95 | 578.95 | 526.30 | 565.00 | 565.00 | 1.99% | 18,000 |
| Oct 22, 2026 | 501.80 | 554.55 | 501.80 | 553.95 | 553.95 | 4.88% | 18,000 |
| Oct 21, 2026 | 549.00 | 565.00 | 528.20 | 528.20 | 528.20 | -5.00% | 10,000 |
| Oct 19, 2026 | 559.95 | 563.35 | 556.00 | 556.00 | 556.00 | 3.63% | 6,000 |
| Oct 16, 2026 | 529.95 | 536.55 | 500.00 | 536.55 | 536.55 | 5.00% | 11,000 |
| Oct 15, 2026 | 502.50 | 512.95 | 502.50 | 511.00 | 511.00 | 2.20% | 8,000 |
| Oct 14, 2026 | 482.65 | 516.95 | 482.65 | 500.00 | 500.00 | -1.57% | 6,000 |
| Oct 13, 2026 | 500.00 | 524.90 | 490.00 | 508.00 | 508.00 | -0.39% | 16,000 |
| Oct 12, 2026 | 500.05 | 523.95 | 500.00 | 510.00 | 510.00 | -2.82% | 9,000 |
| 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 |