Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 23.90
-0.09 (-0.38%)
Aug 21, 2026, 3:28 PM IST
Blue Coast Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.80 | 24.06 | 22.80 | 23.90 | 23.90 | -0.38% | 1,659 |
| Aug 20, 2026 | 25.48 | 25.48 | 23.50 | 23.99 | 23.99 | -1.28% | 1,306 |
| Aug 19, 2026 | 23.19 | 24.34 | 22.54 | 24.30 | 24.30 | 4.79% | 3,403 |
| Aug 18, 2026 | 24.00 | 24.99 | 22.82 | 23.19 | 23.19 | -3.37% | 4,350 |
| Aug 17, 2026 | 23.49 | 25.71 | 23.27 | 24.00 | 24.00 | -2.00% | 446 |
| Aug 14, 2026 | 25.05 | 25.05 | 23.74 | 24.49 | 24.49 | -1.96% | 1,345 |
| Aug 13, 2026 | 24.33 | 25.62 | 23.21 | 24.98 | 24.98 | 2.38% | 361 |
| Aug 12, 2026 | 25.60 | 26.30 | 24.26 | 24.40 | 24.40 | -2.79% | 1,328 |
| Aug 11, 2026 | 27.00 | 27.00 | 25.10 | 25.10 | 25.10 | -4.20% | 5,599 |
| Aug 10, 2026 | 24.94 | 26.20 | 24.00 | 26.20 | 26.20 | 4.55% | 1,704 |
| Aug 7, 2026 | 26.69 | 26.69 | 24.22 | 25.06 | 25.06 | -1.69% | 754 |
| Aug 6, 2026 | 25.66 | 25.66 | 24.39 | 25.49 | 25.49 | -0.70% | 1,252 |
| Aug 5, 2026 | 25.31 | 25.84 | 25.31 | 25.67 | 25.67 | 1.14% | 528 |
| Aug 4, 2026 | 25.49 | 25.61 | 23.45 | 25.38 | 25.38 | 3.00% | 1,231 |
| Aug 3, 2026 | 24.74 | 25.91 | 24.61 | 24.64 | 24.64 | -0.40% | 3,945 |
| Jul 31, 2026 | 24.75 | 24.75 | 23.52 | 24.74 | 24.74 | -0.04% | 321 |
| Jul 30, 2026 | 25.16 | 25.16 | 23.50 | 24.75 | 24.75 | 3.25% | 176 |
| Jul 29, 2026 | 23.19 | 25.50 | 23.19 | 23.97 | 23.97 | -1.80% | 3,747 |
| Jul 28, 2026 | 26.00 | 26.50 | 24.41 | 24.41 | 24.41 | -4.98% | 9,025 |
| Jul 27, 2026 | 27.05 | 28.25 | 25.65 | 25.69 | 25.69 | -4.85% | 6,024 |
| Jul 24, 2026 | 25.72 | 27.00 | 24.44 | 27.00 | 27.00 | 4.98% | 7,509 |
| Jul 23, 2026 | 26.60 | 26.60 | 25.27 | 25.72 | 25.72 | -3.31% | 6,065 |
| Jul 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | 685 |
| Jul 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.99% | 34 |
| Jul 20, 2026 | 27.40 | 28.52 | 26.05 | 28.28 | 28.28 | 3.21% | 660 |
| Jul 17, 2026 | 27.84 | 28.26 | 27.40 | 27.40 | 27.40 | -4.99% | 875 |
| Jul 16, 2026 | 29.00 | 29.00 | 27.93 | 28.84 | 28.84 | -1.87% | 15 |
| Jul 15, 2026 | 28.39 | 29.77 | 27.00 | 29.39 | 29.39 | 3.52% | 1,156 |
| Jul 14, 2026 | 28.56 | 28.56 | 27.14 | 28.39 | 28.39 | -0.60% | 586 |
| Jul 13, 2026 | 27.74 | 28.56 | 27.67 | 28.56 | 28.56 | 5.00% | 1,017 |
| Jul 10, 2026 | 27.01 | 28.90 | 27.01 | 27.20 | 27.20 | -1.20% | 1,667 |
| Jul 9, 2026 | 29.89 | 29.89 | 27.53 | 27.53 | 27.53 | -4.91% | 6,094 |
| Jul 8, 2026 | 27.83 | 29.90 | 27.53 | 28.95 | 28.95 | - | 8,115 |
| Jul 7, 2026 | 28.66 | 28.97 | 27.25 | 28.95 | 28.95 | 1.01% | 1,014 |
| Jul 6, 2026 | 27.19 | 28.68 | 26.00 | 28.66 | 28.66 | 4.90% | 601 |
| Jul 3, 2026 | 28.08 | 28.08 | 27.01 | 27.32 | 27.32 | -2.43% | 246 |
| Jul 2, 2026 | 29.98 | 29.98 | 28.00 | 28.00 | 28.00 | -3.11% | 1,708 |
| Jul 1, 2026 | 28.97 | 28.98 | 28.90 | 28.90 | 28.90 | -0.28% | 351 |
| Jun 30, 2026 | 28.16 | 28.98 | 26.76 | 28.98 | 28.98 | 2.91% | 1,424 |
| Jun 29, 2026 | 28.16 | 29.63 | 28.16 | 28.16 | 28.16 | -4.99% | 248 |
| Jun 25, 2026 | 28.97 | 30.00 | 27.53 | 29.64 | 29.64 | 2.31% | 70 |
| Jun 24, 2026 | 27.52 | 29.00 | 27.52 | 28.97 | 28.97 | 3.43% | 1,065 |
| Jun 23, 2026 | 28.90 | 30.25 | 28.00 | 28.01 | 28.01 | -3.28% | 467 |
| Jun 22, 2026 | 27.28 | 29.00 | 27.28 | 28.96 | 28.96 | 3.50% | 986 |
| Jun 19, 2026 | 26.91 | 27.98 | 26.91 | 27.98 | 27.98 | -1.20% | 512 |
| Jun 18, 2026 | 29.00 | 29.00 | 27.50 | 28.32 | 28.32 | -0.63% | 3,758 |
| Jun 17, 2026 | 27.60 | 28.82 | 27.55 | 28.50 | 28.50 | -1.69% | 408 |
| Jun 16, 2026 | 29.12 | 29.12 | 28.92 | 28.99 | 28.99 | 0.03% | 346 |
| Jun 15, 2026 | 27.78 | 29.00 | 27.43 | 28.98 | 28.98 | 1.68% | 6,417 |
| Jun 12, 2026 | 28.55 | 29.00 | 28.50 | 28.50 | 28.50 | -4.97% | 1,426 |