Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 47.89
-0.92 (-1.88%)
Oct 14, 2025, 12:22 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,076 |
| 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% | 19,683 |
| Oct 7, 2025 | 58.50 | 61.49 | 55.64 | 57.09 | 57.09 | -2.53% | 31,917 |
| 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% | 17,218 |
| Oct 1, 2025 | 66.00 | 66.81 | 60.44 | 64.06 | 64.06 | 0.68% | 50,090 |
| Sep 30, 2025 | 57.57 | 63.63 | 57.57 | 63.63 | 63.63 | 5.00% | 19,857 |
| Sep 29, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -5.00% | 5,645 |
| Sep 26, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -5.00% | 1,187 |
| Sep 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -5.01% | 2,234 |
| Sep 24, 2025 | 71.47 | 71.47 | 65.10 | 70.69 | 70.69 | 3.85% | 34,319 |
| Sep 23, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 5.00% | 795 |
| Sep 22, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 4.99% | 1,744 |
| Sep 19, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 5.00% | 13,986 |
| Sep 18, 2025 | 58.81 | 58.81 | 58.00 | 58.81 | 58.81 | 5.00% | 10,727 |
| Sep 17, 2025 | 56.01 | 56.01 | 56.00 | 56.01 | 56.01 | 4.99% | 14,809 |
| Sep 16, 2025 | 50.81 | 53.35 | 49.00 | 53.35 | 53.35 | 5.00% | 8,060 |
| Sep 15, 2025 | 51.01 | 52.99 | 50.67 | 50.81 | 50.81 | -4.74% | 17,168 |
| Sep 12, 2025 | 53.35 | 56.20 | 53.34 | 53.34 | 53.34 | -5.00% | 16,595 |
| Sep 11, 2025 | 56.15 | 61.00 | 56.15 | 56.15 | 56.15 | -5.01% | 40,857 |
| Sep 10, 2025 | 59.46 | 59.46 | 59.11 | 59.11 | 59.11 | -5.01% | 9,604 |
| Sep 9, 2025 | 63.01 | 67.65 | 62.23 | 62.23 | 62.23 | -5.01% | 27,201 |
| Sep 8, 2025 | 65.40 | 65.55 | 65.40 | 65.51 | 65.51 | 4.93% | 36,305 |
| Sep 5, 2025 | 62.43 | 62.43 | 56.48 | 62.43 | 62.43 | 4.99% | 78,202 |
| Sep 4, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 5.00% | 4,482 |
| Sep 3, 2025 | 51.24 | 56.63 | 51.24 | 56.63 | 56.63 | 4.99% | 47,013 |
| Sep 2, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -5.00% | 699 |
| Sep 1, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -5.00% | 2,053 |
| Aug 29, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -5.01% | 1,865 |
| Aug 28, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.42 | -5.01% | 1,377 |
| Aug 26, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.71 | -5.01% | 963 |
| Aug 25, 2025 | 69.75 | 69.75 | 69.73 | 69.73 | 69.18 | -5.00% | 4,865 |
| Aug 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 72.82 | -5.01% | 2,172 |
| Aug 21, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.66 | -5.00% | 2,870 |
| Aug 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 80.69 | -5.01% | 10,925 |
| Aug 19, 2025 | 86.31 | 86.31 | 78.09 | 85.63 | 84.95 | 4.17% | 100,940 |
| Aug 18, 2025 | 82.20 | 82.20 | 80.00 | 82.20 | 81.55 | 4.99% | 37,222 |
| Aug 14, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 77.67 | 4.99% | 1,813 |
| Aug 13, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 73.98 | 5.00% | 411 |
| Aug 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 70.46 | 5.00% | 226 |
| Aug 11, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.10 | 5.00% | 127 |
| Aug 8, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 63.91 | 4.99% | 731 |
| Aug 7, 2025 | 61.36 | 61.36 | 58.44 | 61.36 | 60.87 | 5.00% | 16,956 |
| Aug 6, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 57.98 | 4.99% | 65 |
| Aug 5, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.22 | 5.00% | 343 |
| Aug 4, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.59 | 4.99% | 1,001 |
| Aug 1, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.09 | 4.99% | 925 |
| Jul 31, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.71 | 5.00% | 701 |