Blue Coast Hotels Limited BLUECOAST
NSE · India · Consumer Services
INR 22.00-0.07 (-0.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.00 | -0.32% | INR 21.63 | INR 23.16 | INR 21.63 | 843 |
| 2026-09-30 | INR 22.07 | -2.78% | INR 22.70 | INR 23.80 | INR 22.01 | 3.11K |
| 2026-09-29 | INR 22.70 | +3.23% | INR 22.99 | INR 22.99 | INR 21.61 | 1.39K |
| 2026-09-28 | INR 21.99 | +4.42% | INR 22.10 | INR 22.11 | INR 21.06 | 4.69K |
| 2026-09-25 | INR 21.06 | +1.64% | INR 21.75 | INR 21.75 | INR 19.91 | 6.15K |
| 2026-09-24 | INR 20.72 | -0.48% | INR 20.82 | INR 21.79 | INR 20.69 | 724 |
| 2026-09-23 | INR 20.82 | +4.99% | INR 20.82 | INR 20.82 | INR 19.83 | 41 |
| 2026-09-22 | INR 19.83 | -3.55% | INR 21.00 | INR 21.58 | INR 19.56 | 1.31K |
| 2026-09-21 | INR 20.56 | -2.05% | INR 20.99 | INR 21.90 | INR 20.50 | 794 |
| 2026-09-18 | INR 20.99 | -3.18% | INR 22.60 | INR 22.60 | INR 20.99 | 963 |
| 2026-09-17 | INR 21.68 | +2.80% | INR 21.09 | INR 21.90 | INR 20.20 | 1.02K |
| 2026-09-16 | INR 21.09 | 0.00% | INR 21.21 | INR 21.21 | INR 21.09 | 829 |
| 2026-09-15 | INR 21.09 | -4.91% | INR 22.89 | INR 22.89 | INR 21.08 | 2.07K |
| 2026-09-11 | INR 22.18 | +1.60% | INR 20.75 | INR 22.92 | INR 20.75 | 477 |
| 2026-09-10 | INR 21.83 | -2.98% | INR 21.93 | INR 22.88 | INR 21.39 | 4.02K |
| 2026-09-09 | INR 22.50 | +1.81% | INR 22.21 | INR 23.00 | INR 21.40 | 811 |
| 2026-09-08 | INR 22.10 | -1.52% | INR 22.66 | INR 22.66 | INR 21.50 | 2.24K |
| 2026-09-07 | INR 22.44 | -4.47% | INR 23.49 | INR 23.99 | INR 22.32 | 760 |
| 2026-09-04 | INR 23.49 | +1.42% | INR 22.58 | INR 24.20 | INR 22.01 | 892 |
| 2026-09-03 | INR 23.16 | +4.94% | INR 22.01 | INR 23.17 | INR 22.01 | 1.79K |
| 2026-09-02 | INR 22.07 | -2.22% | INR 21.50 | INR 22.50 | INR 21.50 | 1.41K |
| 2026-09-01 | INR 22.57 | -3.30% | INR 23.27 | INR 23.27 | INR 22.50 | 760 |
| 2026-08-31 | INR 23.34 | -0.68% | INR 23.50 | INR 23.57 | INR 22.55 | 622 |
| 2026-08-28 | INR 23.50 | +4.72% | INR 22.99 | INR 23.55 | INR 22.44 | 1.24K |
| 2026-08-27 | INR 22.44 | -4.51% | INR 23.90 | INR 24.60 | INR 22.35 | 1.07K |
| 2026-08-26 | INR 23.50 | +4.91% | INR 22.97 | INR 23.52 | INR 22.91 | 1.12K |
| 2026-08-25 | INR 22.40 | -2.82% | INR 22.98 | INR 22.98 | INR 22.40 | 1.15K |
| 2026-08-24 | INR 23.05 | -3.56% | INR 23.90 | INR 23.90 | INR 23.02 | 535 |
| 2026-08-21 | INR 23.90 | -0.38% | INR 22.80 | INR 24.06 | INR 22.80 | 1.66K |
| 2026-08-20 | INR 23.99 | -1.28% | INR 25.48 | INR 25.48 | INR 23.50 | 1.31K |
| 2026-08-19 | INR 24.30 | +4.79% | INR 23.19 | INR 24.34 | INR 22.54 | 3.40K |
| 2026-08-18 | INR 23.19 | -3.37% | INR 24.00 | INR 24.99 | INR 22.82 | 4.35K |
| 2026-08-17 | INR 24.00 | -2.00% | INR 23.49 | INR 25.71 | INR 23.27 | 446 |
| 2026-08-14 | INR 24.49 | -1.96% | INR 25.05 | INR 25.05 | INR 23.74 | 1.35K |
| 2026-08-13 | INR 24.98 | +2.38% | INR 24.33 | INR 25.62 | INR 23.21 | 361 |
| 2026-08-12 | INR 24.40 | -2.79% | INR 25.60 | INR 26.30 | INR 24.26 | 1.33K |
| 2026-08-11 | INR 25.10 | -4.20% | INR 27.00 | INR 27.00 | INR 25.10 | 5.60K |
| 2026-08-10 | INR 26.20 | +4.55% | INR 24.94 | INR 26.20 | INR 24.00 | 1.70K |
| 2026-08-07 | INR 25.06 | -1.69% | INR 26.69 | INR 26.69 | INR 24.22 | 754 |
| 2026-08-06 | INR 25.49 | -0.70% | INR 25.66 | INR 25.66 | INR 24.39 | 1.25K |
| 2026-08-05 | INR 25.67 | +1.14% | INR 25.31 | INR 25.84 | INR 25.31 | 528 |
| 2026-08-04 | INR 25.38 | +3.00% | INR 25.49 | INR 25.61 | INR 23.45 | 1.23K |
| 2026-08-03 | INR 24.64 | -0.40% | INR 24.74 | INR 25.91 | INR 24.61 | 3.95K |
| 2026-07-31 | INR 24.74 | -0.04% | INR 24.75 | INR 24.75 | INR 23.52 | 321 |
| 2026-07-30 | INR 24.75 | +3.25% | INR 25.16 | INR 25.16 | INR 23.50 | 176 |
| 2026-07-29 | INR 23.97 | -1.80% | INR 23.19 | INR 25.50 | INR 23.19 | 3.75K |
| 2026-07-28 | INR 24.41 | -4.98% | INR 26.00 | INR 26.50 | INR 24.41 | 9.03K |
| 2026-07-27 | INR 25.69 | -4.85% | INR 27.05 | INR 28.25 | INR 25.65 | 6.02K |
| 2026-07-24 | INR 27.00 | +4.98% | INR 25.72 | INR 27.00 | INR 24.44 | 7.51K |
| 2026-07-23 | INR 25.72 | -3.31% | INR 26.60 | INR 26.60 | INR 25.27 | 6.07K |
| 2026-07-22 | INR 26.60 | -5.00% | INR 26.60 | INR 26.60 | INR 26.60 | 685 |
| 2026-07-21 | INR 28.00 | -0.99% | INR 28.00 | INR 28.00 | INR 28.00 | 34 |
| 2026-07-20 | INR 28.28 | +3.21% | INR 27.40 | INR 28.52 | INR 26.05 | 660 |
| 2026-07-17 | INR 27.40 | -4.99% | INR 27.84 | INR 28.26 | INR 27.40 | 875 |
| 2026-07-16 | INR 28.84 | -1.87% | INR 29.00 | INR 29.00 | INR 27.93 | 15 |
| 2026-07-15 | INR 29.39 | +3.52% | INR 28.39 | INR 29.77 | INR 27.00 | 1.16K |
| 2026-07-14 | INR 28.39 | -0.60% | INR 28.56 | INR 28.56 | INR 27.14 | 586 |
| 2026-07-13 | INR 28.56 | +5.00% | INR 27.74 | INR 28.56 | INR 27.67 | 1.02K |
| 2026-07-10 | INR 27.20 | -1.20% | INR 27.01 | INR 28.90 | INR 27.01 | 1.67K |
| 2026-07-09 | INR 27.53 | -4.91% | INR 29.89 | INR 29.89 | INR 27.53 | 6.09K |
| 2026-07-08 | INR 28.95 | 0.00% | INR 27.83 | INR 29.90 | INR 27.53 | 8.12K |
| 2026-07-07 | INR 28.95 | +1.01% | INR 28.66 | INR 28.97 | INR 27.25 | 1.01K |
| 2026-07-06 | INR 28.66 | +4.90% | INR 27.19 | INR 28.68 | INR 26.00 | 601 |
| 2026-07-03 | INR 27.32 | -2.43% | INR 28.08 | INR 28.08 | INR 27.01 | 246 |
| 2026-07-02 | INR 28.00 | -3.11% | INR 29.98 | INR 29.98 | INR 28.00 | 1.71K |
| 2026-07-01 | INR 28.90 | -0.28% | INR 28.97 | INR 28.98 | INR 28.90 | 351 |
| 2026-06-30 | INR 28.98 | +2.91% | INR 28.16 | INR 28.98 | INR 26.76 | 1.42K |
| 2026-06-29 | INR 28.16 | -4.99% | INR 28.16 | INR 29.63 | INR 28.16 | 248 |
| 2026-06-26 | INR 29.64 | 0.00% | INR 29.64 | INR 29.64 | INR 29.64 | 0 |
| 2026-06-25 | INR 29.64 | +2.31% | INR 28.97 | INR 30.00 | INR 27.53 | 70 |
| 2026-06-24 | INR 28.97 | +3.43% | INR 27.52 | INR 29.00 | INR 27.52 | 1.07K |
| 2026-06-23 | INR 28.01 | -3.28% | INR 28.90 | INR 30.25 | INR 28.00 | 467 |
| 2026-06-22 | INR 28.96 | +3.50% | INR 27.28 | INR 29.00 | INR 27.28 | 986 |
| 2026-06-19 | INR 27.98 | -1.20% | INR 26.91 | INR 27.98 | INR 26.91 | 512 |
| 2026-06-18 | INR 28.32 | -0.63% | INR 29.00 | INR 29.00 | INR 27.50 | 3.76K |
| 2026-06-17 | INR 28.50 | -1.69% | INR 27.60 | INR 28.82 | INR 27.55 | 408 |
| 2026-06-16 | INR 28.99 | +0.03% | INR 29.12 | INR 29.12 | INR 28.92 | 346 |
| 2026-06-15 | INR 28.98 | +1.68% | INR 27.78 | INR 29.00 | INR 27.43 | 6.42K |
| 2026-06-12 | INR 28.50 | -4.97% | INR 28.55 | INR 29.00 | INR 28.50 | 1.43K |
| 2026-06-11 | INR 29.99 | -1.67% | INR 30.00 | INR 30.00 | INR 28.98 | 3.43K |
| 2026-06-10 | INR 30.50 | +1.70% | INR 30.70 | INR 30.70 | INR 28.51 | 779 |
| 2026-06-09 | INR 29.99 | +1.73% | INR 30.77 | INR 30.77 | INR 28.01 | 520 |
| 2026-06-08 | INR 29.48 | -1.70% | INR 29.00 | INR 29.80 | INR 28.50 | 7.16K |
| 2026-06-05 | INR 29.99 | -1.09% | INR 30.00 | INR 30.50 | INR 28.81 | 643 |
| 2026-06-04 | INR 30.32 | +1.07% | INR 31.48 | INR 31.48 | INR 28.57 | 3.85K |
| 2026-06-03 | INR 30.00 | -3.23% | INR 31.87 | INR 31.87 | INR 30.00 | 345 |
| 2026-06-02 | INR 31.00 | +0.36% | INR 32.43 | INR 32.43 | INR 29.75 | 2.76K |
| 2026-06-01 | INR 30.89 | -4.72% | INR 33.39 | INR 33.39 | INR 30.80 | 4.07K |
| 2026-05-29 | INR 32.42 | +2.66% | INR 33.00 | INR 33.00 | INR 31.06 | 2.75K |
| 2026-05-28 | INR 31.58 | 0.00% | INR 31.58 | INR 31.58 | INR 31.58 | 0 |