Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 23.70
+0.02 (0.08%)
Feb 19, 2026, 3:28 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 24.76 | 25.95 | 23.53 | 23.68 | 23.68 | -4.36% | 1,869 |
| Feb 17, 2026 | 23.51 | 25.29 | 23.12 | 24.76 | 24.76 | 1.81% | 14,156 |
| Feb 16, 2026 | 25.00 | 25.00 | 24.32 | 24.32 | 24.32 | -5.00% | 7,059 |
| Feb 13, 2026 | 24.75 | 26.75 | 24.35 | 25.60 | 25.60 | 0.20% | 3,210 |
| Feb 12, 2026 | 26.39 | 26.39 | 24.62 | 25.55 | 25.55 | -0.58% | 5,857 |
| Feb 11, 2026 | 25.74 | 26.38 | 24.36 | 25.70 | 25.70 | 1.82% | 2,105 |
| Feb 10, 2026 | 25.46 | 26.00 | 24.51 | 25.24 | 25.24 | -0.39% | 5,711 |
| Feb 9, 2026 | 26.90 | 26.90 | 24.70 | 25.34 | 25.34 | -2.05% | 3,507 |
| Feb 6, 2026 | 26.94 | 27.69 | 25.16 | 25.87 | 25.87 | -2.30% | 1,833 |
| Feb 5, 2026 | 26.61 | 26.62 | 25.16 | 26.48 | 26.48 | - | 2,753 |
| Feb 4, 2026 | 27.69 | 27.69 | 26.27 | 26.48 | 26.48 | -4.23% | 3,754 |
| Feb 3, 2026 | 26.82 | 27.99 | 26.70 | 27.65 | 27.65 | 3.09% | 568 |
| Feb 2, 2026 | 26.00 | 27.23 | 25.92 | 26.82 | 26.82 | 3.15% | 3,430 |
| Feb 1, 2026 | 26.78 | 26.99 | 25.91 | 26.00 | 26.00 | -2.29% | 2,220 |
| Jan 30, 2026 | 27.60 | 27.60 | 25.50 | 26.61 | 26.61 | -0.60% | 3,976 |
| Jan 29, 2026 | 26.30 | 27.49 | 25.00 | 26.77 | 26.77 | 1.79% | 2,064 |
| Jan 28, 2026 | 27.98 | 27.98 | 25.70 | 26.30 | 26.30 | -1.31% | 4,528 |
| Jan 27, 2026 | 28.99 | 28.99 | 26.60 | 26.65 | 26.65 | -4.79% | 2,532 |
| Jan 23, 2026 | 27.00 | 28.69 | 27.00 | 27.99 | 27.99 | 1.74% | 2,132 |
| Jan 22, 2026 | 26.10 | 28.70 | 26.10 | 27.51 | 27.51 | 0.22% | 2,504 |
| Jan 21, 2026 | 27.61 | 29.49 | 27.44 | 27.45 | 27.45 | -4.95% | 2,390 |
| Jan 20, 2026 | 29.79 | 30.90 | 28.88 | 28.88 | 28.88 | -4.97% | 3,721 |
| Jan 19, 2026 | 30.17 | 32.48 | 30.15 | 30.39 | 30.39 | -4.22% | 6,959 |
| Jan 16, 2026 | 31.66 | 31.77 | 29.79 | 31.73 | 31.73 | 4.86% | 9,869 |
| Jan 14, 2026 | 30.81 | 30.81 | 28.51 | 30.26 | 30.26 | 3.10% | 4,827 |
| Jan 13, 2026 | 30.78 | 31.38 | 29.25 | 29.35 | 29.35 | -4.65% | 8,034 |
| Jan 12, 2026 | 33.19 | 33.19 | 30.78 | 30.78 | 30.78 | -4.97% | 10,205 |
| Jan 9, 2026 | 32.93 | 32.93 | 31.03 | 32.39 | 32.39 | -0.83% | 10,140 |
| Jan 8, 2026 | 33.50 | 33.50 | 32.36 | 32.66 | 32.66 | -4.11% | 3,003 |
| Jan 7, 2026 | 34.59 | 34.59 | 32.01 | 34.06 | 34.06 | 3.24% | 1,822 |
| Jan 6, 2026 | 34.80 | 34.80 | 32.01 | 32.99 | 32.99 | -1.58% | 3,714 |
| Jan 5, 2026 | 34.01 | 36.50 | 33.34 | 33.52 | 33.52 | -4.47% | 2,017 |
| Jan 2, 2026 | 34.39 | 35.28 | 33.68 | 35.09 | 35.09 | 4.19% | 1,352 |
| Jan 1, 2026 | 32.95 | 34.66 | 32.50 | 33.68 | 33.68 | 0.21% | 6,043 |
| Dec 31, 2025 | 33.14 | 33.99 | 31.81 | 33.61 | 33.61 | 1.42% | 6,839 |
| Dec 30, 2025 | 34.55 | 35.99 | 32.83 | 33.14 | 33.14 | -4.08% | 5,338 |
| Dec 29, 2025 | 36.92 | 37.76 | 34.50 | 34.55 | 34.55 | -4.11% | 2,264 |
| Dec 26, 2025 | 36.50 | 36.50 | 35.26 | 36.03 | 36.03 | -1.29% | 1,706 |
| Dec 24, 2025 | 37.42 | 37.43 | 34.80 | 36.50 | 36.50 | 2.38% | 4,170 |
| Dec 23, 2025 | 36.99 | 36.99 | 34.41 | 35.65 | 35.65 | 0.93% | 2,488 |
| Dec 22, 2025 | 33.73 | 35.46 | 32.55 | 35.32 | 35.32 | 4.56% | 6,899 |
| Dec 19, 2025 | 35.35 | 36.75 | 33.59 | 33.78 | 33.78 | -4.44% | 2,311 |
| Dec 18, 2025 | 33.61 | 35.99 | 33.61 | 35.35 | 35.35 | 0.11% | 3,430 |
| Dec 17, 2025 | 36.50 | 36.50 | 35.14 | 35.31 | 35.31 | -4.52% | 3,468 |
| Dec 16, 2025 | 35.49 | 37.25 | 33.76 | 36.98 | 36.98 | 4.20% | 2,835 |
| 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 |