Skip to main content
logo
Blue Coast Hotels Limited (NSE:BLUECOAST)
India flag India · Delayed Price · Currency is INR
20.44
-0.37 (-1.78%)
Mar 13, 2026, 3:28 PM IST

Blue Coast Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202621.6621.6620.4220.8120.810.43%2,031
Mar 11, 202621.7621.7620.3920.7220.72-1.61%1,408
Mar 10, 202621.0022.0320.5621.0621.060.33%7,017
Mar 9, 202621.4421.9720.0020.9920.990.29%4,774
Mar 6, 202620.5221.2519.6520.9320.932.00%2,419
Mar 5, 202619.7520.8519.2020.5220.523.17%8,269
Mar 4, 202621.7021.7019.7219.8919.89-4.14%9,758
Mar 2, 202622.3022.3020.2720.7520.75-2.72%9,265
Feb 27, 202622.8622.8621.2021.3321.33-4.39%11,040
Feb 26, 202621.7223.3621.7222.3122.31-2.41%18,064
Feb 25, 202624.0625.0022.8622.8622.86-4.99%9,266
Feb 24, 202625.3225.3224.0624.0624.06-4.98%11,827
Feb 23, 202625.5525.5524.2625.3225.322.72%1,853
Feb 20, 202623.6224.7923.6224.6524.654.36%1,910
Feb 19, 202624.2724.7922.8123.6223.62-0.25%4,361
Feb 18, 202624.7625.9523.5323.6823.68-4.36%1,869
Feb 17, 202623.5125.2923.1224.7624.761.81%14,156
Feb 16, 202625.0025.0024.3224.3224.32-5.00%7,059
Feb 13, 202624.7526.7524.3525.6025.600.20%3,210
Feb 12, 202626.3926.3924.6225.5525.55-0.58%5,857
Feb 11, 202625.7426.3824.3625.7025.701.82%2,105
Feb 10, 202625.4626.0024.5125.2425.24-0.39%5,711
Feb 9, 202626.9026.9024.7025.3425.34-2.05%3,507
Feb 6, 202626.9427.6925.1625.8725.87-2.30%1,833
Feb 5, 202626.6126.6225.1626.4826.48-2,753
Feb 4, 202627.6927.6926.2726.4826.48-4.23%3,754
Feb 3, 202626.8227.9926.7027.6527.653.09%568
Feb 2, 202626.0027.2325.9226.8226.823.15%3,430
Feb 1, 202626.7826.9925.9126.0026.00-2.29%2,220
Jan 30, 202627.6027.6025.5026.6126.61-0.60%3,976
Jan 29, 202626.3027.4925.0026.7726.771.79%2,064
Jan 28, 202627.9827.9825.7026.3026.30-1.31%4,528
Jan 27, 202628.9928.9926.6026.6526.65-4.79%2,532
Jan 23, 202627.0028.6927.0027.9927.991.74%2,132
Jan 22, 202626.1028.7026.1027.5127.510.22%2,504
Jan 21, 202627.6129.4927.4427.4527.45-4.95%2,390
Jan 20, 202629.7930.9028.8828.8828.88-4.97%3,721
Jan 19, 202630.1732.4830.1530.3930.39-4.22%6,959
Jan 16, 202631.6631.7729.7931.7331.734.86%9,869
Jan 14, 202630.8130.8128.5130.2630.263.10%4,827
Jan 13, 202630.7831.3829.2529.3529.35-4.65%8,034
Jan 12, 202633.1933.1930.7830.7830.78-4.97%10,205
Jan 9, 202632.9332.9331.0332.3932.39-0.83%10,140
Jan 8, 202633.5033.5032.3632.6632.66-4.11%3,003
Jan 7, 202634.5934.5932.0134.0634.063.24%1,822
Jan 6, 202634.8034.8032.0132.9932.99-1.58%3,714
Jan 5, 202634.0136.5033.3433.5233.52-4.47%2,017
Jan 2, 202634.3935.2833.6835.0935.094.19%1,352
Jan 1, 202632.9534.6632.5033.6833.680.21%6,043
Dec 31, 202533.1433.9931.8133.6133.611.42%6,839