BLUEWATER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 154.00 | 158.90 | 159.00 | 154.00 | 6000 | -0.58% |
| 18 Dec 2025 | 154.90 | 151.00 | 155.00 | 148.20 | 9000 | 6.83% |
| 17 Dec 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 11000 | 1.40% |
| 16 Dec 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 2000 | -2.72% |
| 15 Dec 2025 | 147.00 | 147.50 | 147.50 | 147.00 | 3000 | -3.26% |
| 12 Dec 2025 | 151.95 | 150.65 | 151.95 | 150.65 | 5000 | -0.03% |
| 11 Dec 2025 | 152.00 | 151.85 | 152.00 | 151.85 | 2000 | 0.00% |
| 10 Dec 2025 | 152.00 | 148.00 | 152.00 | 148.00 | 43000 | 2.70% |
| 09 Dec 2025 | 148.00 | 140.05 | 148.00 | 140.05 | 8000 | 1.89% |
| 08 Dec 2025 | 145.25 | 147.80 | 147.80 | 140.15 | 31000 | -3.58% |
| 05 Dec 2025 | 150.65 | 150.00 | 151.50 | 148.25 | 5000 | -0.56% |
| 04 Dec 2025 | 151.50 | 151.15 | 154.30 | 151.15 | 3000 | 1.64% |
| 03 Dec 2025 | 149.05 | 153.00 | 154.50 | 147.00 | 11000 | -3.43% |
| 02 Dec 2025 | 154.35 | 159.50 | 164.00 | 152.95 | 16000 | -3.53% |
| 01 Dec 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 1000 | 0.00% |
| 28 Nov 2025 | 160.00 | 159.90 | 160.00 | 159.90 | 2000 | 0.63% |
| 27 Nov 2025 | 159.00 | 160.00 | 160.00 | 157.05 | 7000 | 1.21% |
| 26 Nov 2025 | 157.10 | 161.00 | 161.10 | 154.75 | 32000 | -2.42% |
| 25 Nov 2025 | 161.00 | 161.00 | 161.00 | 160.50 | 9000 | 0.00% |
| 24 Nov 2025 | 161.00 | 161.00 | 161.00 | 160.00 | 5000 | 0.63% |
| 21 Nov 2025 | 160.00 | 167.75 | 169.00 | 160.00 | 11000 | -4.62% |
| 20 Nov 2025 | 167.75 | 171.00 | 171.00 | 165.00 | 7000 | -0.30% |
| 19 Nov 2025 | 168.25 | 162.00 | 169.80 | 162.00 | 37000 | 3.86% |
| 18 Nov 2025 | 162.00 | 165.00 | 165.00 | 160.00 | 6000 | -1.82% |
| 17 Nov 2025 | 165.00 | 164.95 | 168.10 | 160.00 | 22000 | 3.68% |
| 14 Nov 2025 | 159.15 | 158.00 | 165.00 | 156.05 | 44000 | 0.73% |
| 13 Nov 2025 | 158.00 | 158.00 | 158.00 | 157.00 | 24000 | -1.25% |
| 12 Nov 2025 | 160.00 | 151.05 | 164.00 | 151.05 | 53000 | 5.26% |
| 11 Nov 2025 | 152.00 | 154.00 | 154.00 | 150.00 | 39000 | -0.72% |
| 10 Nov 2025 | 153.10 | 153.50 | 153.50 | 152.00 | 5000 | 0.72% |
| 07 Nov 2025 | 152.00 | 155.90 | 155.90 | 152.00 | 4000 | -0.65% |
| 06 Nov 2025 | 153.00 | 155.00 | 156.00 | 153.00 | 8000 | -0.78% |
| 04 Nov 2025 | 154.20 | 152.00 | 157.00 | 152.00 | 250000 | 2.80% |
| 28 Oct 2025 | 150.00 | 148.00 | 150.00 | 148.00 | 12000 | -3.19% |
| 27 Oct 2025 | 154.95 | 148.05 | 154.95 | 144.60 | 12000 | -1.87% |
| 24 Oct 2025 | 157.90 | 147.10 | 157.90 | 147.10 | 3000 | 7.34% |
| 23 Oct 2025 | 147.10 | 150.10 | 151.00 | 144.05 | 17000 | -1.97% |
| 21 Oct 2025 | 150.05 | 148.00 | 150.05 | 148.00 | 2000 | 0.03% |
| 20 Oct 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 | -1.06% |
| 17 Oct 2025 | 151.60 | 154.00 | 154.00 | 128.00 | 22000 | -1.56% |
| 15 Oct 2025 | 154.00 | 157.00 | 157.00 | 154.00 | 6000 | -1.91% |
| 14 Oct 2025 | 157.00 | 158.00 | 158.00 | 155.10 | 5000 | 0.54% |
| 13 Oct 2025 | 156.15 | 158.00 | 158.00 | 156.15 | 2000 | -1.17% |
| 10 Oct 2025 | 158.00 | 162.25 | 162.25 | 158.00 | 8000 | -2.47% |
| 09 Oct 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 3000 | 1.25% |
| 08 Oct 2025 | 160.00 | 165.80 | 165.90 | 160.00 | 15000 | 1.49% |
| 07 Oct 2025 | 157.65 | 158.00 | 162.50 | 156.95 | 54000 | -1.78% |
| 06 Oct 2025 | 160.50 | 155.00 | 161.00 | 155.00 | 26000 | 2.23% |
| 03 Oct 2025 | 157.00 | 151.00 | 157.00 | 151.00 | 16000 | 4.67% |
| 01 Oct 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 12000 | 0.00% |
| 30 Sep 2025 | 150.00 | 150.00 | 156.90 | 149.95 | 81000 | 0.00% |
| 29 Sep 2025 | 150.00 | 157.00 | 157.00 | 148.40 | 45000 | -1.48% |
| 26 Sep 2025 | 152.25 | 156.00 | 158.80 | 148.00 | 7000 | -3.85% |
| 25 Sep 2025 | 158.35 | 154.95 | 159.00 | 154.95 | 5000 | 4.18% |
| 24 Sep 2025 | 152.00 | 159.80 | 159.80 | 152.00 | 7000 | -2.03% |
| 23 Sep 2025 | 155.15 | 156.95 | 161.10 | 154.30 | 15000 | -0.45% |
| 22 Sep 2025 | 155.85 | 163.50 | 165.00 | 155.00 | 46000 | -4.18% |
| 19 Sep 2025 | 162.65 | 153.45 | 170.00 | 150.20 | 45000 | 8.14% |
| 18 Sep 2025 | 150.40 | 153.10 | 153.10 | 149.40 | 10000 | 0.33% |
| 17 Sep 2025 | 149.90 | 146.10 | 149.90 | 146.10 | 5000 | 0.50% |
| 16 Sep 2025 | 149.15 | 145.00 | 149.50 | 145.00 | 36000 | 2.86% |
| 15 Sep 2025 | 145.00 | 145.00 | 149.90 | 142.60 | 8000 | 1.40% |
| 12 Sep 2025 | 143.00 | 148.50 | 148.50 | 142.75 | 32000 | -2.99% |
| 11 Sep 2025 | 147.40 | 146.05 | 148.30 | 145.00 | 16000 | -1.07% |
| 10 Sep 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 | 0.00% |
| 09 Sep 2025 | 149.00 | 152.90 | 152.90 | 145.05 | 9000 | 0.03% |
| 08 Sep 2025 | 148.95 | 145.60 | 148.95 | 145.50 | 3000 | -0.63% |
| 05 Sep 2025 | 149.90 | 150.00 | 150.00 | 149.90 | 13000 | 0.94% |
| 04 Sep 2025 | 148.50 | 145.05 | 150.00 | 143.00 | 29000 | -0.24% |
| 03 Sep 2025 | 148.85 | 145.40 | 151.00 | 139.05 | 58000 | 1.81% |
| 02 Sep 2025 | 146.20 | 148.00 | 148.00 | 143.00 | 12000 | -0.54% |
| 01 Sep 2025 | 147.00 | 148.00 | 149.45 | 147.00 | 7000 | -1.34% |
| 29 Aug 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 2000 | -0.60% |
| 28 Aug 2025 | 149.90 | 150.00 | 151.00 | 149.80 | 16000 | -0.07% |
| 26 Aug 2025 | 150.00 | 151.55 | 151.55 | 150.00 | 11000 | -0.92% |
| 25 Aug 2025 | 151.40 | 155.40 | 155.40 | 151.40 | 2000 | -2.95% |
| 22 Aug 2025 | 156.00 | 157.45 | 157.50 | 156.00 | 12000 | -1.27% |
| 21 Aug 2025 | 158.00 | 155.00 | 158.00 | 155.00 | 3000 | 1.38% |
| 20 Aug 2025 | 155.85 | 158.95 | 160.00 | 155.85 | 14000 | 1.14% |
| 19 Aug 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 1000 | -2.84% |
| 18 Aug 2025 | 158.60 | 154.65 | 158.60 | 154.65 | 2000 | 2.55% |
| 14 Aug 2025 | 154.65 | 158.00 | 159.80 | 154.00 | 26000 | 0.29% |
| 13 Aug 2025 | 154.20 | 156.75 | 160.00 | 150.00 | 42000 | 2.19% |
| 12 Aug 2025 | 150.90 | 151.00 | 154.85 | 150.00 | 17000 | -2.27% |
| 11 Aug 2025 | 154.40 | 157.50 | 159.45 | 154.40 | 22000 | -3.20% |
| 08 Aug 2025 | 159.50 | 158.50 | 160.00 | 155.50 | 12000 | 0.16% |
| 07 Aug 2025 | 159.25 | 161.00 | 161.00 | 152.15 | 24000 | 2.08% |
| 06 Aug 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 2000 | -3.14% |
| 05 Aug 2025 | 161.05 | 167.00 | 168.00 | 161.00 | 17000 | -2.04% |
| 04 Aug 2025 | 164.40 | 169.00 | 170.00 | 163.05 | 43000 | 2.81% |
| 01 Aug 2025 | 159.90 | 154.80 | 160.00 | 154.80 | 19000 | 3.36% |
| 31 Jul 2025 | 154.70 | 154.75 | 154.80 | 153.95 | 14000 | 3.13% |
| 30 Jul 2025 | 150.00 | 151.00 | 151.95 | 150.00 | 12000 | -0.03% |
| 29 Jul 2025 | 150.05 | 151.20 | 151.20 | 150.00 | 18000 | -0.13% |
| 28 Jul 2025 | 150.25 | 153.00 | 154.95 | 150.00 | 12000 | -1.83% |
| 25 Jul 2025 | 153.05 | 153.55 | 154.90 | 153.05 | 5000 | 0.03% |
| 24 Jul 2025 | 153.00 | 155.00 | 155.60 | 153.00 | 6000 | -0.87% |
| 23 Jul 2025 | 154.35 | 153.00 | 156.00 | 152.60 | 28000 | -1.53% |
| 22 Jul 2025 | 156.75 | 157.50 | 157.50 | 156.00 | 7000 | -1.42% |
| 21 Jul 2025 | 159.00 | 161.00 | 161.00 | 150.35 | 15000 | -1.27% |
| 18 Jul 2025 | 161.05 | 161.00 | 162.00 | 160.00 | 14000 | 0.47% |
| 17 Jul 2025 | 160.30 | 154.00 | 167.70 | 153.00 | 38000 | 1.46% |
| 16 Jul 2025 | 158.00 | 156.50 | 160.50 | 155.55 | 17000 | 0.80% |
| 15 Jul 2025 | 156.75 | 159.00 | 159.00 | 154.00 | 31000 | 1.06% |
| 14 Jul 2025 | 155.10 | 158.30 | 158.30 | 153.00 | 9000 | -2.02% |
| 11 Jul 2025 | 158.30 | 165.00 | 165.00 | 157.10 | 29000 | -2.55% |
| 10 Jul 2025 | 162.45 | 156.15 | 163.90 | 156.10 | 22000 | 4.03% |
| 09 Jul 2025 | 156.15 | 151.00 | 162.90 | 151.00 | 44000 | 3.75% |
| 08 Jul 2025 | 150.50 | 153.00 | 153.40 | 147.40 | 14000 | -2.27% |
| 07 Jul 2025 | 154.00 | 160.00 | 168.00 | 153.60 | 29000 | -3.84% |
| 04 Jul 2025 | 160.15 | 153.00 | 162.00 | 153.00 | 32000 | 2.89% |
| 03 Jul 2025 | 155.65 | 152.00 | 158.00 | 125.40 | 73000 | 1.57% |
| 02 Jul 2025 | 153.25 | 157.00 | 158.00 | 152.00 | 61000 | -3.13% |
| 01 Jul 2025 | 158.20 | 165.10 | 165.10 | 152.20 | 82000 | -5.83% |
| 30 Jun 2025 | 168.00 | 165.00 | 172.00 | 165.00 | 10000 | 1.88% |
| 27 Jun 2025 | 164.90 | 164.50 | 166.30 | 158.20 | 31000 | -0.66% |
| 26 Jun 2025 | 166.00 | 166.00 | 168.95 | 165.00 | 20000 | -0.63% |
| 25 Jun 2025 | 167.05 | 169.50 | 169.50 | 166.05 | 30000 | -2.31% |
| 24 Jun 2025 | 171.00 | 175.30 | 179.50 | 167.05 | 20000 | -2.29% |
| 23 Jun 2025 | 175.00 | 166.20 | 178.00 | 166.00 | 37000 | -0.40% |
| 20 Jun 2025 | 175.70 | 181.15 | 181.15 | 172.55 | 34000 | -3.01% |
| 19 Jun 2025 | 181.15 | 179.30 | 183.85 | 175.00 | 28000 | -1.39% |
| 18 Jun 2025 | 183.70 | 181.60 | 185.95 | 176.15 | 78000 | 3.26% |
| 17 Jun 2025 | 177.90 | 178.00 | 187.20 | 176.20 | 83000 | -1.28% |
| 16 Jun 2025 | 180.20 | 168.65 | 180.60 | 166.40 | 65000 | 4.77% |
| 13 Jun 2025 | 172.00 | 171.35 | 183.00 | 171.00 | 54000 | -4.44% |
| 12 Jun 2025 | 180.00 | 183.95 | 186.95 | 173.00 | 109000 | 1.10% |
| 11 Jun 2025 | 178.05 | 173.00 | 178.05 | 171.10 | 115000 | 4.98% |
| 10 Jun 2025 | 169.60 | 158.15 | 169.60 | 158.15 | 100000 | 4.98% |
| 09 Jun 2025 | 161.55 | 154.00 | 162.40 | 154.00 | 102000 | 4.43% |
| 06 Jun 2025 | 154.70 | 155.75 | 163.40 | 153.10 | 194000 | -3.97% |
| 05 Jun 2025 | 161.10 | 162.35 | 162.35 | 156.00 | 181000 | 4.17% |
| 04 Jun 2025 | 154.65 | 147.90 | 155.45 | 147.90 | 273000 | 4.46% |
