Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 278.00
-14.00 (-4.79%)
At close: May 21, 2026
Blue Water Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 265.05 | 280.90 | 265.05 | 270.00 | 270.00 | -2.88% | 6,000 |
| May 21, 2026 | 303.00 | 303.00 | 277.40 | 278.00 | 278.00 | -4.79% | 21,000 |
| May 20, 2026 | 292.00 | 298.00 | 276.15 | 292.00 | 292.00 | 0.46% | 28,000 |
| May 19, 2026 | 287.00 | 290.85 | 285.00 | 290.65 | 290.65 | 4.93% | 26,000 |
| May 18, 2026 | 279.80 | 279.80 | 270.00 | 277.00 | 277.00 | 1.09% | 10,000 |
| May 15, 2026 | 275.00 | 281.00 | 272.00 | 274.00 | 274.00 | 0.74% | 10,000 |
| May 14, 2026 | 270.00 | 277.00 | 270.00 | 272.00 | 272.00 | 1.49% | 17,000 |
| May 13, 2026 | 260.00 | 268.00 | 255.55 | 268.00 | 268.00 | -0.37% | 5,000 |
| May 12, 2026 | 272.00 | 272.00 | 259.00 | 269.00 | 269.00 | -1.10% | 14,000 |
| May 11, 2026 | 260.00 | 273.00 | 252.00 | 272.00 | 272.00 | 4.62% | 18,000 |
| May 8, 2026 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | -0.19% | 8,000 |
| May 7, 2026 | 270.00 | 270.00 | 260.00 | 260.50 | 260.50 | 0.77% | 13,000 |
| May 6, 2026 | 270.00 | 275.10 | 258.50 | 258.50 | 258.50 | -1.34% | 56,000 |
| May 5, 2026 | 250.50 | 262.50 | 237.50 | 262.00 | 262.00 | 4.80% | 57,000 |
| May 4, 2026 | 263.45 | 263.45 | 243.40 | 250.00 | 250.00 | -2.42% | 26,000 |
| Apr 30, 2026 | 265.20 | 268.00 | 251.95 | 256.20 | 256.20 | -3.39% | 51,000 |
| Apr 29, 2026 | 251.10 | 269.70 | 245.00 | 265.20 | 265.20 | 6.40% | 102,000 |
| Apr 28, 2026 | 215.00 | 253.00 | 215.00 | 249.25 | 249.25 | 18.21% | 124,000 |
| Apr 27, 2026 | 189.30 | 215.00 | 189.30 | 210.85 | 210.85 | 12.12% | 66,000 |
| Apr 24, 2026 | 178.25 | 193.95 | 178.25 | 188.05 | 188.05 | 2.79% | 55,000 |
| Apr 23, 2026 | 193.70 | 193.70 | 175.50 | 182.95 | 182.95 | -3.25% | 33,000 |
| Apr 22, 2026 | 188.05 | 192.00 | 186.65 | 189.10 | 189.10 | 1.12% | 19,000 |
| Apr 21, 2026 | 189.00 | 194.00 | 184.80 | 187.00 | 187.00 | 1.52% | 25,000 |
| Apr 20, 2026 | 180.00 | 186.05 | 177.60 | 184.20 | 184.20 | 3.77% | 62,000 |
| Apr 17, 2026 | 177.00 | 179.00 | 177.00 | 177.50 | 177.50 | 1.43% | 5,000 |
| Apr 16, 2026 | 170.00 | 182.00 | 170.00 | 175.00 | 175.00 | 3.55% | 35,000 |
| Apr 15, 2026 | 158.20 | 170.00 | 158.20 | 169.00 | 169.00 | 4.64% | 26,000 |
| Apr 10, 2026 | 158.00 | 162.00 | 158.00 | 161.50 | 161.50 | 2.22% | 19,000 |
| Apr 9, 2026 | 157.75 | 162.90 | 157.00 | 158.00 | 158.00 | 0.67% | 15,000 |
| Apr 8, 2026 | 148.10 | 156.95 | 148.10 | 156.95 | 156.95 | 4.56% | 6,000 |
| Apr 7, 2026 | 148.05 | 150.10 | 145.00 | 150.10 | 150.10 | -1.70% | 6,000 |
| Apr 6, 2026 | 142.10 | 152.70 | 142.10 | 152.70 | 152.70 | -1.48% | 3,000 |
| 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 |