Blue Coast Hotels Limited (BOM:531495)
India · Delayed Price · Currency is INR 40.00
+1.38 (3.57%)
At close: Dec 5, 2025
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.69 | 40.50 | 36.69 | 40.00 | 40.00 | 3.57% | 1,985 |
| Dec 4, 2025 | 37.53 | 38.62 | 37.53 | 38.62 | 38.62 | -2.23% | 339 |
| Dec 3, 2025 | 41.00 | 41.00 | 38.01 | 39.50 | 39.50 | -1.10% | 72 |
| Dec 2, 2025 | 41.99 | 41.99 | 38.84 | 39.94 | 39.94 | -2.30% | 316 |
| Dec 1, 2025 | 40.98 | 40.98 | 39.00 | 40.88 | 40.88 | -0.24% | 227 |
| Nov 28, 2025 | 43.99 | 43.99 | 40.98 | 40.98 | 40.98 | -4.98% | 47 |
| Nov 27, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -5.00% | 10 |
| Nov 26, 2025 | 43.37 | 45.40 | 43.37 | 45.40 | 45.40 | -0.55% | 39 |
| Nov 24, 2025 | 43.41 | 45.65 | 43.41 | 45.65 | 45.65 | -0.09% | 108 |
| Nov 21, 2025 | 45.87 | 45.87 | 45.69 | 45.69 | 45.69 | -4.99% | 11 |
| Nov 20, 2025 | 46.01 | 49.90 | 46.01 | 48.09 | 48.09 | -0.70% | 435 |
| Nov 19, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -4.98% | 201 |
| Nov 18, 2025 | 47.36 | 51.68 | 47.36 | 50.97 | 50.97 | 2.25% | 184 |
| Nov 17, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.89% | 100 |
| Nov 14, 2025 | 48.21 | 50.80 | 47.20 | 49.41 | 49.41 | -0.28% | 499 |
| Nov 13, 2025 | 47.51 | 49.85 | 47.51 | 49.55 | 49.55 | -0.88% | 1,105 |
| Nov 12, 2025 | 47.56 | 50.00 | 47.56 | 49.99 | 49.99 | 0.04% | 1,356 |
| Nov 11, 2025 | 48.11 | 49.97 | 48.08 | 49.97 | 49.97 | -1.26% | 721 |
| Nov 10, 2025 | 49.91 | 51.65 | 49.50 | 50.61 | 50.61 | -1.13% | 110 |
| Nov 7, 2025 | 50.99 | 51.19 | 49.20 | 51.19 | 51.19 | -1.14% | 992 |
| Nov 6, 2025 | 49.32 | 51.78 | 49.32 | 51.78 | 51.78 | 4.99% | 3,735 |
| Nov 4, 2025 | 51.87 | 51.87 | 47.27 | 49.32 | 49.32 | -0.16% | 464 |
| Nov 3, 2025 | 48.51 | 49.40 | 48.51 | 49.40 | 49.40 | -0.20% | 511 |
| Oct 31, 2025 | 49.50 | 49.50 | 47.17 | 49.50 | 49.50 | - | 660 |
| Oct 30, 2025 | 50.50 | 50.50 | 49.45 | 49.50 | 49.50 | 0.84% | 1,650 |
| Oct 29, 2025 | 50.90 | 50.90 | 48.25 | 49.09 | 49.09 | -0.81% | 773 |
| Oct 28, 2025 | 48.67 | 49.49 | 47.51 | 49.49 | 49.49 | 0.18% | 14,914 |
| Oct 27, 2025 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -4.98% | 121 |
| Oct 24, 2025 | 52.00 | 52.00 | 49.50 | 51.99 | 51.99 | - | 574 |
| Oct 23, 2025 | 52.00 | 52.00 | 51.99 | 51.99 | 51.99 | 0.27% | 88 |
| Oct 21, 2025 | 49.00 | 53.20 | 49.00 | 51.85 | 51.85 | 1.57% | 537 |
| Oct 20, 2025 | 51.21 | 53.85 | 50.97 | 51.05 | 51.05 | -4.85% | 6,182 |
| Oct 17, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 4.99% | 1,151 |
| Oct 16, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 4.99% | 1 |
| Oct 15, 2025 | 47.95 | 48.67 | 47.95 | 48.67 | 48.67 | 4.98% | 490 |
| Oct 14, 2025 | 46.45 | 49.30 | 45.92 | 46.36 | 46.36 | -4.08% | 1,664 |
| Oct 13, 2025 | 50.87 | 50.87 | 48.33 | 48.33 | 48.33 | -4.99% | 1,751 |
| Oct 10, 2025 | 53.54 | 55.70 | 50.87 | 50.87 | 50.87 | -4.99% | 7,461 |
| Oct 9, 2025 | 53.54 | 55.18 | 53.54 | 53.54 | 53.54 | -4.99% | 13,226 |
| Oct 8, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -4.99% | 1,853 |
| Oct 7, 2025 | 63.48 | 63.48 | 59.31 | 59.31 | 59.31 | -5.00% | 2,972 |
| Oct 6, 2025 | 63.43 | 64.51 | 58.37 | 62.43 | 62.43 | 1.61% | 9,066 |
| Oct 3, 2025 | 59.60 | 64.74 | 59.60 | 61.44 | 61.44 | -1.19% | 7,330 |
| Oct 1, 2025 | 65.12 | 65.12 | 60.35 | 62.18 | 62.18 | 0.26% | 7,191 |
| Sep 30, 2025 | 56.12 | 62.02 | 56.12 | 62.02 | 62.02 | 4.99% | 11,412 |
| Sep 29, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -4.99% | 3,320 |
| Sep 26, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -5.00% | 288 |
| Sep 25, 2025 | 69.80 | 69.80 | 65.44 | 65.44 | 65.44 | -4.99% | 3,601 |
| Sep 24, 2025 | 72.29 | 72.29 | 65.55 | 68.88 | 68.88 | 0.04% | 31,853 |
| Sep 23, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 4.99% | 11,349 |