Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 35.49
+0.62 (1.78%)
Dec 15, 2025, 3:06 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 35.74 | 36.25 | 34.00 | 35.49 | 35.49 | 1.78% | 1,909 |
| Dec 12, 2025 | 34.86 | 36.55 | 33.36 | 34.87 | 34.87 | -0.11% | 3,899 |
| Dec 11, 2025 | 36.58 | 36.59 | 34.82 | 34.91 | 34.91 | -4.75% | 5,756 |
| Dec 10, 2025 | 38.84 | 38.84 | 36.65 | 36.65 | 36.65 | -4.98% | 6,471 |
| Dec 9, 2025 | 38.01 | 38.99 | 37.00 | 38.57 | 38.57 | 0.18% | 9,485 |
| Dec 8, 2025 | 39.59 | 41.51 | 37.60 | 38.50 | 38.50 | -2.73% | 5,220 |
| Dec 5, 2025 | 38.57 | 40.00 | 36.70 | 39.58 | 39.58 | 2.62% | 8,077 |
| Dec 4, 2025 | 38.86 | 38.86 | 37.10 | 38.57 | 38.57 | 1.63% | 2,085 |
| Dec 3, 2025 | 37.81 | 40.48 | 37.70 | 37.95 | 37.95 | -3.41% | 4,520 |
| Dec 2, 2025 | 41.39 | 41.39 | 38.55 | 39.29 | 39.29 | -2.72% | 1,813 |
| Dec 1, 2025 | 39.29 | 40.45 | 37.50 | 40.39 | 40.39 | 3.19% | 4,020 |
| Nov 28, 2025 | 39.14 | 40.08 | 37.50 | 39.14 | 39.14 | - | 9,035 |
| Nov 27, 2025 | 42.75 | 42.75 | 39.03 | 39.14 | 39.14 | -4.75% | 13,725 |
| Nov 26, 2025 | 42.45 | 44.30 | 40.35 | 41.09 | 41.09 | -3.20% | 5,826 |
| Nov 25, 2025 | 41.40 | 43.69 | 40.00 | 42.45 | 42.45 | 1.90% | 3,507 |
| Nov 24, 2025 | 42.76 | 44.00 | 41.66 | 41.66 | 41.66 | -5.02% | 5,654 |
| Nov 21, 2025 | 45.90 | 45.90 | 43.86 | 43.86 | 43.86 | -5.00% | 8,043 |
| Nov 20, 2025 | 45.00 | 47.50 | 43.14 | 46.17 | 46.17 | 1.65% | 12,646 |
| Nov 19, 2025 | 47.67 | 48.00 | 45.27 | 45.42 | 45.42 | -4.70% | 12,981 |
| Nov 18, 2025 | 47.06 | 49.74 | 46.01 | 47.66 | 47.66 | -1.08% | 10,299 |
| Nov 17, 2025 | 47.01 | 49.89 | 47.01 | 48.18 | 48.18 | -0.80% | 6,517 |
| Nov 14, 2025 | 48.21 | 49.83 | 47.28 | 48.57 | 48.57 | 0.75% | 1,939 |
| Nov 13, 2025 | 48.61 | 49.99 | 47.04 | 48.21 | 48.21 | -0.82% | 9,308 |
| Nov 12, 2025 | 47.56 | 49.89 | 47.56 | 48.61 | 48.61 | -2.62% | 9,455 |
| Nov 11, 2025 | 51.00 | 51.00 | 47.06 | 49.92 | 49.92 | 0.85% | 8,237 |
| Nov 10, 2025 | 51.00 | 51.00 | 47.25 | 49.50 | 49.50 | 0.08% | 4,437 |
| Nov 7, 2025 | 50.99 | 52.40 | 48.58 | 49.46 | 49.46 | -3.00% | 2,892 |
| Nov 6, 2025 | 49.00 | 50.99 | 48.50 | 50.99 | 50.99 | 4.98% | 6,224 |
| Nov 4, 2025 | 49.72 | 49.72 | 47.36 | 48.57 | 48.57 | -1.90% | 4,427 |
| Nov 3, 2025 | 47.90 | 50.00 | 47.00 | 49.51 | 49.51 | 3.53% | 11,975 |
| Oct 31, 2025 | 49.00 | 49.50 | 46.99 | 47.82 | 47.82 | -3.34% | 12,076 |
| Oct 30, 2025 | 48.64 | 49.50 | 47.04 | 49.47 | 49.47 | 1.71% | 9,693 |
| Oct 29, 2025 | 50.00 | 51.00 | 47.60 | 48.64 | 48.64 | -1.20% | 14,761 |
| Oct 28, 2025 | 46.11 | 50.00 | 46.11 | 49.23 | 49.23 | 2.39% | 5,775 |
| Oct 27, 2025 | 51.99 | 51.99 | 48.00 | 48.08 | 48.08 | -3.45% | 8,430 |
| Oct 24, 2025 | 53.00 | 53.00 | 48.66 | 49.80 | 49.80 | -1.50% | 4,676 |
| Oct 23, 2025 | 51.00 | 53.20 | 49.00 | 50.56 | 50.56 | -0.49% | 11,348 |
| Oct 21, 2025 | 49.00 | 53.35 | 48.90 | 50.81 | 50.81 | -1.30% | 5,893 |
| Oct 20, 2025 | 52.03 | 55.72 | 51.48 | 51.48 | 51.48 | -5.00% | 9,527 |
| Oct 17, 2025 | 54.28 | 54.28 | 52.00 | 54.19 | 54.19 | 4.82% | 26,542 |
| Oct 16, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 5.00% | 4,728 |
| Oct 15, 2025 | 46.45 | 49.24 | 46.45 | 49.24 | 49.24 | 4.99% | 11,017 |
| Oct 14, 2025 | 46.66 | 49.90 | 46.36 | 46.90 | 46.90 | -3.91% | 9,824 |
| Oct 13, 2025 | 50.89 | 50.89 | 48.81 | 48.81 | 48.81 | -5.00% | 12,864 |
| Oct 10, 2025 | 53.98 | 53.98 | 51.38 | 51.38 | 51.38 | -5.01% | 22,976 |
| Oct 9, 2025 | 55.95 | 55.95 | 52.00 | 54.09 | 54.09 | -0.93% | 14,565 |
| Oct 8, 2025 | 55.66 | 57.00 | 54.23 | 54.60 | 54.60 | -4.36% | 19,470 |
| Oct 7, 2025 | 58.50 | 61.49 | 55.64 | 57.09 | 57.09 | -2.53% | 31,875 |
| Oct 6, 2025 | 58.51 | 59.78 | 57.95 | 58.57 | 58.57 | -4.00% | 18,178 |
| Oct 3, 2025 | 63.00 | 63.00 | 60.85 | 61.01 | 61.01 | -4.76% | 17,145 |