Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 53.94
-2.84 (-5.00%)
Sep 2, 2025, 3:22 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -5.01% | 1,878 |
| Aug 28, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -5.01% | 1,397 |
| Aug 26, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -5.01% | 995 |
| Aug 25, 2025 | 69.75 | 69.75 | 69.73 | 69.73 | 69.73 | -5.00% | 5,944 |
| Aug 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -5.01% | 2,172 |
| Aug 21, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -5.00% | 3,215 |
| Aug 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -5.01% | 11,012 |
| Aug 19, 2025 | 86.31 | 86.31 | 78.09 | 85.63 | 85.63 | 4.17% | 100,941 |
| Aug 18, 2025 | 82.20 | 82.20 | 80.00 | 82.20 | 82.20 | 4.99% | 37,222 |
| Aug 14, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 4.99% | 1,819 |
| Aug 13, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 5.00% | 421 |
| Aug 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 5.00% | 226 |
| Aug 11, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 5.00% | 137 |
| Aug 8, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 4.99% | 756 |
| Aug 7, 2025 | 61.36 | 61.36 | 58.44 | 61.36 | 61.36 | 5.00% | 16,956 |
| Aug 6, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 4.99% | 65 |
| Aug 5, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 5.00% | 343 |
| Aug 4, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 4.99% | 1,001 |
| Aug 1, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 4.99% | 925 |
| Jul 31, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 5.00% | 900 |
| Jul 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 5.00% | 399 |
| Jul 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 4.98% | 1,911 |
| Jul 28, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 4.98% | 485 |
| Jul 25, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 4.99% | 2,651 |
| Jul 24, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.98% | 324 |
| Jul 23, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 5.00% | 739 |
| Jul 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.97% | 974 |
| Jul 21, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 5.00% | 683 |
| Jul 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - | - |
| Jul 17, 2025 | 31.05 | 31.05 | 31.03 | 31.03 | 31.03 | 1.90% | 166 |
| Jul 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.98% | 1,540 |
| Jul 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.98% | 229 |
| Jul 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.99% | 326 |
| Jul 11, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.99% | 3,042 |
| Jul 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% | 1,000 |
| Jul 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.00% | 210 |
| Jul 8, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.00% | 243 |
| Jul 7, 2025 | 25.51 | 26.53 | 25.51 | 26.53 | 26.53 | 2.00% | 811 |
| Jul 4, 2025 | 26.01 | 26.06 | 26.01 | 26.01 | 26.01 | -2.03% | 2,950 |
| Jul 3, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.03% | 684 |
| Jul 2, 2025 | 27.53 | 27.53 | 27.10 | 27.10 | 27.10 | -2.02% | 650 |
| Jul 1, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.02% | 464 |
| Jun 30, 2025 | 28.81 | 28.81 | 28.23 | 28.23 | 28.23 | -2.01% | 403 |
| Jun 27, 2025 | 29.40 | 29.40 | 28.81 | 28.81 | 28.81 | -2.01% | 1,076 |
| Jun 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 156 |
| Jun 25, 2025 | 30.46 | 30.46 | 30.00 | 30.00 | 30.00 | -1.51% | 1,161 |
| Jun 24, 2025 | 30.94 | 30.94 | 30.46 | 30.46 | 30.46 | -2.03% | 510 |
| Jun 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - | 25 |
| Jun 20, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.06% | 52 |
| Jun 19, 2025 | 31.11 | 31.26 | 31.11 | 31.11 | 31.11 | -0.48% | 570 |