Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 30.39
-0.54 (-1.75%)
Apr 29, 2026, 3:28 PM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 21.02 | 21.51 | 20.00 | 21.16 | 21.16 | 0.67% | 1,010 |
| Apr 6, 2026 | 21.00 | 21.57 | 20.01 | 21.02 | 21.02 | 2.29% | 3,611 |
| Apr 2, 2026 | 19.59 | 20.58 | 19.11 | 20.55 | 20.55 | 4.79% | 2,180 |
| Apr 1, 2026 | 20.24 | 20.77 | 19.50 | 19.61 | 19.61 | -1.16% | 4,213 |
| Mar 30, 2026 | 19.99 | 19.99 | 18.57 | 19.84 | 19.84 | 2.59% | 2,396 |
| Mar 27, 2026 | 19.92 | 20.60 | 18.84 | 19.34 | 19.34 | -2.47% | 3,670 |
| Mar 25, 2026 | 20.45 | 21.33 | 19.60 | 19.83 | 19.83 | -2.84% | 4,817 |
| Mar 24, 2026 | 20.78 | 21.75 | 20.04 | 20.41 | 20.41 | -1.78% | 896 |
| Mar 23, 2026 | 20.01 | 21.01 | 19.21 | 20.78 | 20.78 | 3.85% | 6,937 |
| Mar 20, 2026 | 20.50 | 20.50 | 19.52 | 20.01 | 20.01 | 0.05% | 714 |
| Mar 19, 2026 | 20.59 | 20.59 | 19.16 | 20.00 | 20.00 | 1.73% | 1,135 |
| Mar 18, 2026 | 19.80 | 20.55 | 19.10 | 19.66 | 19.66 | -0.66% | 4,000 |
| Mar 17, 2026 | 19.56 | 20.49 | 19.00 | 19.79 | 19.79 | 1.12% | 1,258 |
| Mar 16, 2026 | 20.95 | 20.95 | 19.50 | 19.57 | 19.57 | -4.26% | 2,344 |
| Mar 13, 2026 | 20.51 | 21.66 | 19.85 | 20.44 | 20.44 | -1.78% | 1,659 |
| Mar 12, 2026 | 21.66 | 21.66 | 20.42 | 20.81 | 20.81 | 0.43% | 2,031 |
| Mar 11, 2026 | 21.76 | 21.76 | 20.39 | 20.72 | 20.72 | -1.61% | 1,408 |
| Mar 10, 2026 | 21.00 | 22.03 | 20.56 | 21.06 | 21.06 | 0.33% | 7,017 |
| Mar 9, 2026 | 21.44 | 21.97 | 20.00 | 20.99 | 20.99 | 0.29% | 4,774 |
| Mar 6, 2026 | 20.52 | 21.25 | 19.65 | 20.93 | 20.93 | 2.00% | 2,419 |
| Mar 5, 2026 | 19.75 | 20.85 | 19.20 | 20.52 | 20.52 | 3.17% | 8,269 |
| Mar 4, 2026 | 21.70 | 21.70 | 19.72 | 19.89 | 19.89 | -4.14% | 9,758 |
| Mar 2, 2026 | 22.30 | 22.30 | 20.27 | 20.75 | 20.75 | -2.72% | 9,265 |
| Feb 27, 2026 | 22.86 | 22.86 | 21.20 | 21.33 | 21.33 | -4.39% | 11,040 |
| Feb 26, 2026 | 21.72 | 23.36 | 21.72 | 22.31 | 22.31 | -2.41% | 18,064 |
| Feb 25, 2026 | 24.06 | 25.00 | 22.86 | 22.86 | 22.86 | -4.99% | 9,266 |
| Feb 24, 2026 | 25.32 | 25.32 | 24.06 | 24.06 | 24.06 | -4.98% | 11,827 |
| Feb 23, 2026 | 25.55 | 25.55 | 24.26 | 25.32 | 25.32 | 2.72% | 1,853 |
| Feb 20, 2026 | 23.62 | 24.79 | 23.62 | 24.65 | 24.65 | 4.36% | 1,910 |
| Feb 19, 2026 | 24.27 | 24.79 | 22.81 | 23.62 | 23.62 | -0.25% | 4,361 |
| Feb 18, 2026 | 24.76 | 25.95 | 23.53 | 23.68 | 23.68 | -4.36% | 1,869 |
| Feb 17, 2026 | 23.51 | 25.29 | 23.12 | 24.76 | 24.76 | 1.81% | 14,156 |
| Feb 16, 2026 | 25.00 | 25.00 | 24.32 | 24.32 | 24.32 | -5.00% | 7,059 |
| Feb 13, 2026 | 24.75 | 26.75 | 24.35 | 25.60 | 25.60 | 0.20% | 3,210 |
| Feb 12, 2026 | 26.39 | 26.39 | 24.62 | 25.55 | 25.55 | -0.58% | 5,857 |