Blue Coast Hotels Limited (BOM:531495)
India · Delayed Price · Currency is INR 21.52
0.00 (0.00%)
At close: Oct 5, 2026
BOM:531495 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.99% | 1 |
| Sep 29, 2026 | 22.94 | 22.94 | 21.05 | 21.10 | 21.10 | -4.74% | 829 |
| Sep 28, 2026 | 22.15 | 22.15 | 21.14 | 22.15 | 22.15 | 4.98% | 140 |
| Sep 25, 2026 | 20.42 | 21.82 | 19.98 | 21.10 | 21.10 | 1.49% | 432 |
| Sep 24, 2026 | 21.00 | 21.00 | 20.79 | 20.79 | 20.79 | - | 31 |
| Sep 22, 2026 | 21.55 | 21.57 | 20.70 | 20.79 | 20.79 | 0.68% | 260 |
| Sep 21, 2026 | 21.59 | 21.59 | 20.65 | 20.65 | 20.65 | -4.35% | 166 |
| Sep 18, 2026 | 21.97 | 21.97 | 20.46 | 21.59 | 21.59 | 3.05% | 29 |
| Sep 17, 2026 | 22.05 | 22.05 | 20.95 | 20.95 | 20.95 | -4.99% | 200 |
| Sep 11, 2026 | 22.05 | 22.05 | 22.02 | 22.05 | 22.05 | -2.52% | 55 |
| Sep 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 4.97% | 500 |
| Sep 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | 8 |
| Sep 8, 2026 | 20.73 | 21.50 | 20.72 | 21.50 | 21.50 | -0.88% | 31 |
| Sep 7, 2026 | 20.67 | 21.69 | 20.67 | 21.69 | 21.69 | 4.99% | 365 |
| Sep 4, 2026 | 20.24 | 22.36 | 20.24 | 20.66 | 20.66 | -3.00% | 104 |
| Sep 3, 2026 | 23.20 | 23.20 | 21.30 | 21.30 | 21.30 | -3.62% | 1,054 |
| Sep 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.95% | 200 |
| Aug 31, 2026 | 23.82 | 23.82 | 23.25 | 23.25 | 23.25 | -4.87% | 210 |
| Aug 28, 2026 | 23.32 | 24.44 | 22.16 | 24.44 | 24.44 | 4.80% | 106 |
| Aug 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -4.93% | 453 |
| Aug 26, 2026 | 23.00 | 24.53 | 22.50 | 24.53 | 24.53 | 4.38% | 16 |
| Aug 25, 2026 | 22.01 | 23.70 | 22.01 | 23.50 | 23.50 | 1.69% | 56 |
| Aug 24, 2026 | 23.01 | 25.14 | 22.80 | 23.11 | 23.11 | -3.71% | 1,482 |
| Aug 21, 2026 | 25.39 | 25.39 | 23.02 | 24.00 | 24.00 | -0.95% | 118 |
| Aug 20, 2026 | 25.15 | 25.15 | 24.23 | 24.23 | 24.23 | 1.13% | 101 |
| Aug 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.52% | 3 |
| Aug 17, 2026 | 25.21 | 25.21 | 23.95 | 24.58 | 24.58 | -2.50% | 373 |
| Aug 14, 2026 | 22.81 | 25.21 | 22.81 | 25.21 | 25.21 | 5.00% | 2,084 |
| Aug 13, 2026 | 24.88 | 24.88 | 24.01 | 24.01 | 24.01 | -3.50% | 248 |
| Aug 12, 2026 | 24.70 | 25.00 | 24.70 | 24.88 | 24.88 | -4.31% | 342 |
| Aug 11, 2026 | 28.60 | 28.60 | 25.89 | 26.00 | 26.00 | -4.59% | 2,102 |
| Aug 10, 2026 | 24.70 | 27.25 | 24.70 | 27.25 | 27.25 | 4.81% | 737 |
| Aug 6, 2026 | 26.16 | 26.16 | 26.00 | 26.00 | 26.00 | 1.40% | 17 |
| Aug 3, 2026 | 23.55 | 25.70 | 23.55 | 25.64 | 25.64 | 4.65% | 85 |
| Jul 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% | 200 |
| Jul 29, 2026 | 22.60 | 24.57 | 22.60 | 24.57 | 24.57 | 4.96% | 212 |
| Jul 28, 2026 | 25.73 | 25.73 | 23.35 | 23.41 | 23.41 | -4.49% | 601 |
| Jul 27, 2026 | 24.73 | 24.73 | 24.51 | 24.51 | 24.51 | -0.89% | 28 |
| Jul 24, 2026 | 22.51 | 24.73 | 22.40 | 24.73 | 24.73 | 4.97% | 14 |
| Jul 23, 2026 | 23.05 | 23.67 | 23.05 | 23.56 | 23.56 | -2.04% | 1,175 |
| Jul 22, 2026 | 24.00 | 26.30 | 24.00 | 24.05 | 24.05 | -3.99% | 42 |
| Jul 21, 2026 | 26.20 | 26.20 | 25.05 | 25.05 | 25.05 | -4.06% | 981 |
| Jul 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.15% | 6 |
| Jul 17, 2026 | 27.50 | 27.50 | 26.13 | 26.15 | 26.15 | -4.91% | 194 |
| Jul 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.70% | 3 |
| Jul 15, 2026 | 27.04 | 27.04 | 26.60 | 27.04 | 27.04 | -3.43% | 62 |
| Jul 13, 2026 | 27.53 | 28.00 | 27.53 | 28.00 | 28.00 | 1.71% | 26 |
| Jul 10, 2026 | 27.57 | 27.57 | 27.53 | 27.53 | 27.53 | 1.85% | 110 |
| Jul 8, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | 1 |
| Jul 6, 2026 | 28.27 | 28.27 | 26.95 | 27.03 | 27.03 | -4.39% | 251 |