Blue Water Logistics Limited (NSE:BLUEWATER)
India · Delayed Price · Currency is INR 404.00
-3.30 (-0.81%)
At close: Jul 21, 2026
Blue Water Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 362.25 | 362.25 | 350.05 | 359.95 | 359.95 | 4.33% | 17,000 |
| Jun 25, 2026 | 340.00 | 345.00 | 335.00 | 345.00 | 345.00 | 2.22% | 22,000 |
| Jun 24, 2026 | 334.95 | 338.00 | 325.05 | 337.50 | 337.50 | -0.32% | 15,000 |
| Jun 23, 2026 | 332.90 | 342.00 | 318.00 | 338.60 | 338.60 | 1.70% | 29,000 |
| Jun 22, 2026 | 338.95 | 338.95 | 320.00 | 332.95 | 332.95 | 2.45% | 9,000 |
| Jun 19, 2026 | 343.95 | 344.00 | 320.30 | 325.00 | 325.00 | -3.56% | 25,000 |
| Jun 18, 2026 | 341.55 | 345.00 | 321.25 | 337.00 | 337.00 | -0.34% | 27,000 |
| Jun 17, 2026 | 339.90 | 339.90 | 320.00 | 338.15 | 338.15 | 4.37% | 25,000 |
| Jun 16, 2026 | 345.00 | 345.00 | 312.45 | 324.00 | 324.00 | -1.46% | 75,000 |
| Jun 15, 2026 | 329.00 | 329.40 | 325.00 | 328.80 | 328.80 | 4.80% | 26,000 |
| Jun 12, 2026 | 308.00 | 315.00 | 308.00 | 313.75 | 313.75 | 4.58% | 13,000 |
| Jun 11, 2026 | 307.30 | 307.30 | 300.00 | 300.00 | 300.00 | -0.97% | 4,000 |
| Jun 10, 2026 | 306.00 | 311.90 | 297.35 | 302.95 | 302.95 | -3.21% | 20,000 |
| Jun 9, 2026 | 313.00 | 313.35 | 303.00 | 313.00 | 313.00 | 4.88% | 30,000 |
| Jun 8, 2026 | 285.00 | 298.45 | 270.60 | 298.45 | 298.45 | 5.00% | 38,000 |
| Jun 5, 2026 | 260.05 | 286.65 | 260.05 | 284.25 | 284.25 | 4.12% | 39,000 |
| Jun 4, 2026 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | 1.15% | 3,000 |
| Jun 3, 2026 | 265.00 | 269.90 | 255.10 | 269.90 | 269.90 | 1.85% | 9,000 |
| Jun 2, 2026 | 261.90 | 265.00 | 260.90 | 265.00 | 265.00 | 4.08% | 58,000 |
| Jun 1, 2026 | 255.00 | 270.00 | 254.60 | 254.60 | 254.60 | -5.00% | 14,000 |
| May 29, 2026 | 257.90 | 268.00 | 257.90 | 268.00 | 268.00 | 4.69% | 6,000 |
| May 27, 2026 | 233.30 | 256.00 | 233.30 | 256.00 | 256.00 | 4.85% | 4,000 |
| May 26, 2026 | 251.00 | 258.00 | 244.15 | 244.15 | 244.15 | -5.00% | 14,000 |
| May 25, 2026 | 265.00 | 270.00 | 256.50 | 257.00 | 257.00 | -4.81% | 19,000 |
| 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 |