Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 24.74
-0.01 (-0.04%)
Jul 31, 2026, 2:22 PM IST
Blue Coast Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |