Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 21.68
+0.59 (2.80%)
Sep 17, 2026, 3:28 PM IST
Blue Coast Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |