Blue Coast Hotels Limited (NSE:BLUECOAST)
India · Delayed Price · Currency is INR 32.47
+0.48 (1.50%)
May 25, 2026, 10:30 AM IST
Blue Coast Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |