Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 27.98
-0.34 (-1.20%)
Jun 19, 2026, 3:25 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 26.91 | 26.95 | 26.91 | 26.95 | - | -4.84% | 3,796 |
| 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 |
| Jun 11, 2026 | 30.00 | 30.00 | 28.98 | 29.99 | 29.99 | -1.67% | 3,426 |
| Jun 10, 2026 | 30.70 | 30.70 | 28.51 | 30.50 | 30.50 | 1.70% | 779 |
| Jun 9, 2026 | 30.77 | 30.77 | 28.01 | 29.99 | 29.99 | 1.73% | 520 |
| Jun 8, 2026 | 29.00 | 29.80 | 28.50 | 29.48 | 29.48 | -1.70% | 7,158 |
| Jun 5, 2026 | 30.00 | 30.50 | 28.81 | 29.99 | 29.99 | -1.09% | 643 |
| Jun 4, 2026 | 31.48 | 31.48 | 28.57 | 30.32 | 30.32 | 1.07% | 3,845 |
| Jun 3, 2026 | 31.87 | 31.87 | 30.00 | 30.00 | 30.00 | -3.23% | 345 |
| Jun 2, 2026 | 32.43 | 32.43 | 29.75 | 31.00 | 31.00 | 0.36% | 2,759 |
| Jun 1, 2026 | 33.39 | 33.39 | 30.80 | 30.89 | 30.89 | -4.72% | 4,065 |
| May 29, 2026 | 33.00 | 33.00 | 31.06 | 32.42 | 32.42 | 2.66% | 2,747 |
| May 27, 2026 | 33.65 | 33.65 | 31.11 | 31.58 | 31.58 | -1.47% | 2,276 |
| May 26, 2026 | 30.55 | 32.90 | 30.55 | 32.05 | 32.05 | -0.31% | 281 |
| May 25, 2026 | 30.40 | 32.64 | 30.40 | 32.15 | 32.15 | 0.50% | 636 |
| May 22, 2026 | 31.50 | 32.28 | 31.50 | 31.99 | 31.99 | 1.39% | 138 |
| May 21, 2026 | 32.00 | 32.48 | 30.95 | 31.55 | 31.55 | -2.92% | 1,794 |
| May 20, 2026 | 32.00 | 33.13 | 31.00 | 32.50 | 32.50 | 2.98% | 6,169 |
| May 19, 2026 | 29.25 | 32.00 | 29.25 | 31.56 | 31.56 | 2.53% | 2,438 |
| May 18, 2026 | 30.78 | 31.00 | 30.78 | 30.78 | 30.78 | -5.00% | 970 |
| May 15, 2026 | 32.50 | 32.50 | 30.60 | 32.40 | 32.40 | 1.25% | 1,002 |
| May 14, 2026 | 31.52 | 32.90 | 30.05 | 32.00 | 32.00 | 1.52% | 1,816 |
| May 13, 2026 | 31.99 | 31.99 | 30.40 | 31.52 | 31.52 | -1.44% | 317 |
| May 12, 2026 | 33.00 | 33.00 | 30.87 | 31.98 | 31.98 | -1.57% | 3,599 |
| May 11, 2026 | 33.29 | 33.36 | 30.70 | 32.49 | 32.49 | 2.23% | 14,682 |
| May 8, 2026 | 31.48 | 32.35 | 30.00 | 31.78 | 31.78 | 1.57% | 3,019 |
| May 7, 2026 | 30.57 | 31.75 | 30.50 | 31.29 | 31.29 | 2.36% | 372 |
| May 6, 2026 | 30.70 | 30.78 | 28.22 | 30.57 | 30.57 | 3.59% | 3,455 |
| May 5, 2026 | 29.53 | 29.53 | 28.07 | 29.51 | 29.51 | -0.10% | 1,084 |
| May 4, 2026 | 30.99 | 31.95 | 29.54 | 29.54 | 29.54 | -4.99% | 3,536 |
| Apr 30, 2026 | 28.71 | 31.20 | 28.69 | 31.09 | 31.09 | 2.95% | 1,707 |
| Apr 29, 2026 | 30.11 | 31.66 | 29.55 | 30.20 | 30.20 | -2.36% | 4,777 |
| Apr 28, 2026 | 31.80 | 31.80 | 30.51 | 30.93 | 30.93 | -1.21% | 7,344 |
| Apr 27, 2026 | 32.30 | 32.30 | 29.72 | 31.31 | 31.31 | 5.88% | 9,775 |
| Apr 24, 2026 | 31.81 | 31.81 | 28.26 | 29.57 | 29.57 | 2.25% | 9,578 |
| Apr 23, 2026 | 28.56 | 28.99 | 27.52 | 28.92 | 28.92 | 1.47% | 5,749 |
| Apr 22, 2026 | 29.99 | 30.08 | 27.01 | 28.50 | 28.50 | 4.20% | 15,064 |
| Apr 21, 2026 | 28.00 | 28.00 | 25.20 | 27.35 | 27.35 | 6.34% | 8,126 |
| Apr 20, 2026 | 25.38 | 25.99 | 23.50 | 25.72 | 25.72 | 1.34% | 7,224 |
| Apr 17, 2026 | 24.65 | 25.59 | 22.57 | 25.38 | 25.38 | 2.96% | 10,374 |
| Apr 16, 2026 | 24.58 | 24.66 | 23.29 | 24.65 | 24.65 | -0.52% | 2,114 |
| Apr 15, 2026 | 25.23 | 25.23 | 23.30 | 24.78 | 24.78 | 0.65% | 3,343 |
| Apr 13, 2026 | 22.25 | 25.98 | 22.20 | 24.62 | 24.62 | 3.88% | 3,431 |
| Apr 10, 2026 | 23.81 | 23.92 | 21.87 | 23.70 | 23.70 | 2.02% | 2,650 |
| Apr 9, 2026 | 21.87 | 23.48 | 21.86 | 23.23 | 23.23 | 6.27% | 1,885 |
| Apr 8, 2026 | 21.21 | 21.90 | 20.31 | 21.86 | 21.86 | 3.31% | 3,569 |