Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 21.99
+0.43 (1.99%)
Oct 29, 2026, 3:27 PM IST
Blue Coast Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.55 | 23.49 | 20.05 | 21.99 | 21.99 | 1.99% | 1,038 |
| Oct 28, 2026 | 22.77 | 23.00 | 21.11 | 21.56 | 21.56 | 2.18% | 1,017 |
| Oct 27, 2026 | 21.91 | 22.87 | 20.11 | 21.10 | 21.10 | -3.70% | 2,967 |
| Oct 26, 2026 | 25.89 | 25.89 | 21.71 | 21.91 | 21.91 | -6.92% | 18,420 |
| Oct 23, 2026 | 23.58 | 23.60 | 20.75 | 23.54 | 23.54 | 9.69% | 3,308 |
| Oct 22, 2026 | 23.32 | 25.50 | 21.25 | 21.46 | 21.46 | -7.98% | 1,017 |
| Oct 21, 2026 | 25.00 | 25.00 | 22.50 | 23.32 | 23.32 | -2.83% | 2,010 |
| Oct 19, 2026 | 25.00 | 25.00 | 22.01 | 24.00 | 24.00 | 3.99% | 1,631 |
| Oct 16, 2026 | 23.90 | 23.90 | 20.10 | 23.08 | 23.08 | 6.07% | 1,528 |
| Oct 15, 2026 | 23.42 | 23.82 | 21.76 | 21.76 | 21.76 | 0.42% | 2,602 |
| Oct 14, 2026 | 24.70 | 24.70 | 21.00 | 21.67 | 21.67 | -6.03% | 1,134 |
| Oct 13, 2026 | 23.00 | 23.07 | 21.29 | 23.06 | 23.06 | 1.23% | 4,881 |
| Oct 12, 2026 | 21.80 | 23.09 | 20.11 | 22.78 | 22.78 | 7.10% | 801 |
| Oct 9, 2026 | 22.00 | 22.60 | 20.00 | 21.27 | 21.27 | 3.10% | 956 |
| Oct 8, 2026 | 22.49 | 22.49 | 20.42 | 20.63 | 20.63 | -8.27% | 1,583 |
| Oct 7, 2026 | 22.04 | 22.71 | 20.96 | 22.49 | 22.49 | 2.04% | 1,424 |
| Oct 6, 2026 | 22.05 | 22.05 | 21.00 | 22.04 | 22.04 | 4.65% | 337 |
| Oct 5, 2026 | 22.00 | 22.00 | 20.90 | 21.06 | 21.06 | -4.27% | 1,903 |
| Oct 1, 2026 | 21.63 | 23.16 | 21.63 | 22.00 | 22.00 | -0.32% | 843 |
| Sep 30, 2026 | 22.70 | 23.80 | 22.01 | 22.07 | 22.07 | -2.78% | 3,112 |
| Sep 29, 2026 | 22.99 | 22.99 | 21.61 | 22.70 | 22.70 | 3.23% | 1,393 |
| Sep 28, 2026 | 22.10 | 22.11 | 21.06 | 21.99 | 21.99 | 4.42% | 4,693 |
| Sep 25, 2026 | 21.75 | 21.75 | 19.91 | 21.06 | 21.06 | 1.64% | 6,145 |
| Sep 24, 2026 | 20.82 | 21.79 | 20.69 | 20.72 | 20.72 | -0.48% | 724 |
| Sep 23, 2026 | 20.82 | 20.82 | 19.83 | 20.82 | 20.82 | 4.99% | 41 |
| Sep 22, 2026 | 21.00 | 21.58 | 19.56 | 19.83 | 19.83 | -3.55% | 1,308 |
| Sep 21, 2026 | 20.99 | 21.90 | 20.50 | 20.56 | 20.56 | -2.05% | 794 |
| Sep 18, 2026 | 22.60 | 22.60 | 20.99 | 20.99 | 20.99 | -3.18% | 963 |
| Sep 17, 2026 | 21.09 | 21.90 | 20.20 | 21.68 | 21.68 | 2.80% | 1,021 |
| Sep 16, 2026 | 21.21 | 21.21 | 21.09 | 21.09 | 21.09 | - | 829 |
| Sep 15, 2026 | 22.89 | 22.89 | 21.08 | 21.09 | 21.09 | -4.91% | 2,067 |
| Sep 11, 2026 | 20.75 | 22.92 | 20.75 | 22.18 | 22.18 | 1.60% | 477 |
| Sep 10, 2026 | 21.93 | 22.88 | 21.39 | 21.83 | 21.83 | -2.98% | 4,015 |
| Sep 9, 2026 | 22.21 | 23.00 | 21.40 | 22.50 | 22.50 | 1.81% | 811 |
| Sep 8, 2026 | 22.66 | 22.66 | 21.50 | 22.10 | 22.10 | -1.52% | 2,241 |
| Sep 7, 2026 | 23.49 | 23.99 | 22.32 | 22.44 | 22.44 | -4.47% | 760 |
| Sep 4, 2026 | 22.58 | 24.20 | 22.01 | 23.49 | 23.49 | 1.42% | 892 |
| Sep 3, 2026 | 22.01 | 23.17 | 22.01 | 23.16 | 23.16 | 4.94% | 1,787 |
| Sep 2, 2026 | 21.50 | 22.50 | 21.50 | 22.07 | 22.07 | -2.22% | 1,407 |
| Sep 1, 2026 | 23.27 | 23.27 | 22.50 | 22.57 | 22.57 | -3.30% | 760 |
| Aug 31, 2026 | 23.50 | 23.57 | 22.55 | 23.34 | 23.34 | -0.68% | 622 |
| Aug 28, 2026 | 22.99 | 23.55 | 22.44 | 23.50 | 23.50 | 4.72% | 1,237 |
| Aug 27, 2026 | 23.90 | 24.60 | 22.35 | 22.44 | 22.44 | -4.51% | 1,071 |
| Aug 26, 2026 | 22.97 | 23.52 | 22.91 | 23.50 | 23.50 | 4.91% | 1,116 |
| Aug 25, 2026 | 22.98 | 22.98 | 22.40 | 22.40 | 22.40 | -2.82% | 1,149 |
| Aug 24, 2026 | 23.90 | 23.90 | 23.02 | 23.05 | 23.05 | -3.56% | 535 |
| 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 |