Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 20.55
+0.94 (4.79%)
Apr 2, 2026, 3:15 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.59 | 20.58 | 19.11 | 20.55 | 20.55 | 4.79% | 2,180 |
| Apr 1, 2026 | 20.24 | 20.77 | 19.50 | 19.61 | 19.61 | -1.16% | 4,213 |
| Mar 30, 2026 | 19.99 | 19.99 | 18.57 | 19.84 | 19.84 | 2.59% | 2,396 |
| Mar 27, 2026 | 19.92 | 20.60 | 18.84 | 19.34 | 19.34 | -2.47% | 3,670 |
| Mar 25, 2026 | 20.45 | 21.33 | 19.60 | 19.83 | 19.83 | -2.84% | 4,817 |
| Mar 24, 2026 | 20.78 | 21.75 | 20.04 | 20.41 | 20.41 | -1.78% | 896 |
| Mar 23, 2026 | 20.01 | 21.01 | 19.21 | 20.78 | 20.78 | 3.85% | 6,937 |
| Mar 20, 2026 | 20.50 | 20.50 | 19.52 | 20.01 | 20.01 | 0.05% | 714 |
| Mar 19, 2026 | 20.59 | 20.59 | 19.16 | 20.00 | 20.00 | 1.73% | 1,135 |
| Mar 18, 2026 | 19.80 | 20.55 | 19.10 | 19.66 | 19.66 | -0.66% | 4,000 |
| Mar 17, 2026 | 19.56 | 20.49 | 19.00 | 19.79 | 19.79 | 1.12% | 1,258 |
| Mar 16, 2026 | 20.95 | 20.95 | 19.50 | 19.57 | 19.57 | -4.26% | 2,344 |
| Mar 13, 2026 | 20.51 | 21.66 | 19.85 | 20.44 | 20.44 | -1.78% | 1,659 |
| Mar 12, 2026 | 21.66 | 21.66 | 20.42 | 20.81 | 20.81 | 0.43% | 2,031 |
| Mar 11, 2026 | 21.76 | 21.76 | 20.39 | 20.72 | 20.72 | -1.61% | 1,408 |
| Mar 10, 2026 | 21.00 | 22.03 | 20.56 | 21.06 | 21.06 | 0.33% | 7,017 |
| Mar 9, 2026 | 21.44 | 21.97 | 20.00 | 20.99 | 20.99 | 0.29% | 4,774 |
| Mar 6, 2026 | 20.52 | 21.25 | 19.65 | 20.93 | 20.93 | 2.00% | 2,419 |
| Mar 5, 2026 | 19.75 | 20.85 | 19.20 | 20.52 | 20.52 | 3.17% | 8,269 |
| Mar 4, 2026 | 21.70 | 21.70 | 19.72 | 19.89 | 19.89 | -4.14% | 9,758 |
| Mar 2, 2026 | 22.30 | 22.30 | 20.27 | 20.75 | 20.75 | -2.72% | 9,265 |
| Feb 27, 2026 | 22.86 | 22.86 | 21.20 | 21.33 | 21.33 | -4.39% | 11,040 |
| Feb 26, 2026 | 21.72 | 23.36 | 21.72 | 22.31 | 22.31 | -2.41% | 18,064 |
| Feb 25, 2026 | 24.06 | 25.00 | 22.86 | 22.86 | 22.86 | -4.99% | 9,266 |
| Feb 24, 2026 | 25.32 | 25.32 | 24.06 | 24.06 | 24.06 | -4.98% | 11,827 |
| Feb 23, 2026 | 25.55 | 25.55 | 24.26 | 25.32 | 25.32 | 2.72% | 1,853 |
| Feb 20, 2026 | 23.62 | 24.79 | 23.62 | 24.65 | 24.65 | 4.36% | 1,910 |
| Feb 19, 2026 | 24.27 | 24.79 | 22.81 | 23.62 | 23.62 | -0.25% | 4,361 |
| 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 |