Skip to main content
Blue Coast Hotels Limited (NSE:BLUECOAST)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.1131.6629.5530.2030.20-2.36%4,777
Apr 28, 202631.8031.8030.5130.9330.93-1.21%7,344
Apr 27, 202632.3032.3029.7231.3131.315.88%9,775
Apr 24, 202631.8131.8128.2629.5729.572.25%9,578
Apr 23, 202628.5628.9927.5228.9228.921.47%5,749
Apr 22, 202629.9930.0827.0128.5028.504.20%15,064
Apr 21, 202628.0028.0025.2027.3527.356.34%8,126
Apr 20, 202625.3825.9923.5025.7225.721.34%7,224
Apr 17, 202624.6525.5922.5725.3825.382.96%10,374
Apr 16, 202624.5824.6623.2924.6524.65-0.52%2,114
Apr 15, 202625.2325.2323.3024.7824.780.65%3,343
Apr 13, 202622.2525.9822.2024.6224.623.88%3,431
Apr 10, 202623.8123.9221.8723.7023.702.02%2,650
Apr 9, 202621.8723.4821.8623.2323.236.27%1,885
Apr 8, 202621.2121.9020.3121.8621.863.31%3,569
Apr 7, 202621.0221.5120.0021.1621.160.67%1,010
Apr 6, 202621.0021.5720.0121.0221.022.29%3,611
Apr 2, 202619.5920.5819.1120.5520.554.79%2,180
Apr 1, 202620.2420.7719.5019.6119.61-1.16%4,213
Mar 30, 202619.9919.9918.5719.8419.842.59%2,396
Mar 27, 202619.9220.6018.8419.3419.34-2.47%3,670
Mar 25, 202620.4521.3319.6019.8319.83-2.84%4,817
Mar 24, 202620.7821.7520.0420.4120.41-1.78%896
Mar 23, 202620.0121.0119.2120.7820.783.85%6,937
Mar 20, 202620.5020.5019.5220.0120.010.05%714
Mar 19, 202620.5920.5919.1620.0020.001.73%1,135
Mar 18, 202619.8020.5519.1019.6619.66-0.66%4,000
Mar 17, 202619.5620.4919.0019.7919.791.12%1,258
Mar 16, 202620.9520.9519.5019.5719.57-4.26%2,344
Mar 13, 202620.5121.6619.8520.4420.44-1.78%1,659
Mar 12, 202621.6621.6620.4220.8120.810.43%2,031
Mar 11, 202621.7621.7620.3920.7220.72-1.61%1,408
Mar 10, 202621.0022.0320.5621.0621.060.33%7,017
Mar 9, 202621.4421.9720.0020.9920.990.29%4,774
Mar 6, 202620.5221.2519.6520.9320.932.00%2,419
Mar 5, 202619.7520.8519.2020.5220.523.17%8,269
Mar 4, 202621.7021.7019.7219.8919.89-4.14%9,758
Mar 2, 202622.3022.3020.2720.7520.75-2.72%9,265
Feb 27, 202622.8622.8621.2021.3321.33-4.39%11,040
Feb 26, 202621.7223.3621.7222.3122.31-2.41%18,064
Feb 25, 202624.0625.0022.8622.8622.86-4.99%9,266
Feb 24, 202625.3225.3224.0624.0624.06-4.98%11,827
Feb 23, 202625.5525.5524.2625.3225.322.72%1,853
Feb 20, 202623.6224.7923.6224.6524.654.36%1,910
Feb 19, 202624.2724.7922.8123.6223.62-0.25%4,361
Feb 18, 202624.7625.9523.5323.6823.68-4.36%1,869
Feb 17, 202623.5125.2923.1224.7624.761.81%14,156
Feb 16, 202625.0025.0024.3224.3224.32-5.00%7,059
Feb 13, 202624.7526.7524.3525.6025.600.20%3,210
Feb 12, 202626.3926.3924.6225.5525.55-0.58%5,857
Feb 11, 202625.7426.3824.3625.7025.701.82%2,105
Feb 10, 202625.4626.0024.5125.2425.24-0.39%5,711
Feb 9, 202626.9026.9024.7025.3425.34-2.05%3,507
Feb 6, 202626.9427.6925.1625.8725.87-2.30%1,833
Feb 5, 202626.6126.6225.1626.4826.48-2,753
Feb 4, 202627.6927.6926.2726.4826.48-4.23%3,754
Feb 3, 202626.8227.9926.7027.6527.653.09%568
Feb 2, 202626.0027.2325.9226.8226.823.15%3,430
Feb 1, 202626.7826.9925.9126.0026.00-2.29%2,220
Jan 30, 202627.6027.6025.5026.6126.61-0.60%3,976
Jan 29, 202626.3027.4925.0026.7726.771.79%2,064
Jan 28, 202627.9827.9825.7026.3026.30-1.31%4,528
Jan 27, 202628.9928.9926.6026.6526.65-4.79%2,532
Jan 23, 202627.0028.6927.0027.9927.991.74%2,132
Jan 22, 202626.1028.7026.1027.5127.510.22%2,504
Jan 21, 202627.6129.4927.4427.4527.45-4.95%2,390
Jan 20, 202629.7930.9028.8828.8828.88-4.97%3,721
Jan 19, 202630.1732.4830.1530.3930.39-4.22%6,959
Jan 16, 202631.6631.7729.7931.7331.734.86%9,869
Jan 14, 202630.8130.8128.5130.2630.263.10%4,827
Jan 13, 202630.7831.3829.2529.3529.35-4.65%8,034
Jan 12, 202633.1933.1930.7830.7830.78-4.97%10,205
Jan 9, 202632.9332.9331.0332.3932.39-0.83%10,140
Jan 8, 202633.5033.5032.3632.6632.66-4.11%3,003
Jan 7, 202634.5934.5932.0134.0634.063.24%1,822
Jan 6, 202634.8034.8032.0132.9932.99-1.58%3,714
Jan 5, 202634.0136.5033.3433.5233.52-4.47%2,017
Jan 2, 202634.3935.2833.6835.0935.094.19%1,352
Jan 1, 202632.9534.6632.5033.6833.680.21%6,043
Dec 31, 202533.1433.9931.8133.6133.611.42%6,839
Dec 30, 202534.5535.9932.8333.1433.14-4.08%5,338
Dec 29, 202536.9237.7634.5034.5534.55-4.11%2,264
Dec 26, 202536.5036.5035.2636.0336.03-1.29%1,706
Dec 24, 202537.4237.4334.8036.5036.502.38%4,170
Dec 23, 202536.9936.9934.4135.6535.650.93%2,488
Dec 22, 202533.7335.4632.5535.3235.324.56%6,899
Dec 19, 202535.3536.7533.5933.7833.78-4.44%2,311
Dec 18, 202533.6135.9933.6135.3535.350.11%3,430
Dec 17, 202536.5036.5035.1435.3135.31-4.52%3,468
Dec 16, 202535.4937.2533.7636.9836.984.20%2,835
Dec 15, 202535.7436.2534.0035.4935.491.78%1,909
Dec 12, 202534.8636.5533.3634.8734.87-0.11%3,899
Dec 11, 202536.5836.5934.8234.9134.91-4.75%5,756
Dec 10, 202538.8438.8436.6536.6536.65-4.98%6,471
Dec 9, 202538.0138.9937.0038.5738.570.18%9,485
Dec 8, 202539.5941.5137.6038.5038.50-2.73%5,220
Dec 5, 202538.5740.0036.7039.5839.582.62%8,077
Dec 4, 202538.8638.8637.1038.5738.571.63%2,085
Dec 3, 202537.8140.4837.7037.9537.95-3.41%4,520
Dec 2, 202541.3941.3938.5539.2939.29-2.72%1,813