Blue Coast Hotels Limited - BLUECOAST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	52.03	51.48	51.48	55.72	51.48	9,572
October 17, 2025	54.28	54.19	54.19	54.28	52	26,689
October 16, 2025	51.7	51.7	51.7	51.7	51.7	5,441
October 15, 2025	46.45	49.24	49.24	49.24	46.45	11,017
October 14, 2025	46.66	46.9	46.9	49.9	46.36	9,918
October 13, 2025	50.89	48.81	48.81	50.89	48.81	12,864
October 10, 2025	53.98	51.38	51.38	53.98	51.38	23,076
October 09, 2025	55.95	54.09	54.09	55.95	52	14,565
October 08, 2025	55.66	54.6	54.6	57	54.23	19,683
October 07, 2025	58.5	57.09	57.09	61.49	55.64	31,917
October 06, 2025	58.51	58.57	58.57	59.78	57.95	18,178
October 03, 2025	63	61.01	61.01	63	60.85	17,218
October 01, 2025	66	64.06	64.06	66.81	60.44	48,391
September 30, 2025	57.57	63.63	63.63	63.63	57.57	19,857
September 29, 2025	60.6	60.6	60.6	60.6	60.6	5,645
September 26, 2025	63.79	63.79	63.79	63.79	63.79	1,231
September 25, 2025	67.15	67.15	67.15	67.15	67.15	2,490
September 24, 2025	71.47	70.69	70.69	71.47	65.1	34,341
September 23, 2025	68.07	68.07	68.07	68.07	68.07	795
September 22, 2025	64.83	64.83	64.83	64.83	64.83	1,744
September 19, 2025	61.75	61.75	61.75	61.75	61.75	14,001
September 18, 2025	58.81	58.81	58.81	58.81	58	10,738
September 17, 2025	56.01	56.01	56.01	56.01	56	14,809
September 16, 2025	50.81	53.35	53.35	53.35	49	8,077
September 15, 2025	51.01	50.81	50.81	52.99	50.67	17,558
September 12, 2025	53.35	53.34	53.34	56.2	53.34	16,698
September 11, 2025	56.15	56.15	56.15	61	56.15	40,872
September 10, 2025	59.46	59.11	59.11	59.46	59.11	9,637
September 09, 2025	63.01	62.23	62.23	67.65	62.23	27,211
September 08, 2025	65.4	65.51	65.51	65.55	65.4	36,305
September 05, 2025	62.43	62.43	62.43	62.43	56.48	78,291
September 04, 2025	59.46	59.46	59.46	59.46	59.46	4,483
September 03, 2025	51.24	56.63	56.63	56.63	51.24	47,013
September 02, 2025	53.94	53.94	53.94	53.94	53.94	699
September 01, 2025	56.78	56.78	56.78	56.78	56.78	2,053
August 29, 2025	59.77	59.77	59.77	59.77	59.77	1,865
August 28, 2025	62.92	62.92	62.92	62.92	62.92	1,377
August 26, 2025	66.24	66.24	66.24	66.24	66.24	963
August 25, 2025	69.75	69.73	69.73	69.75	69.73	4,865
August 22, 2025	73.4	73.4	73.4	73.4	73.4	2,172
August 21, 2025	77.27	77.27	77.27	77.27	77.27	3,215
August 20, 2025	81.34	81.34	81.34	81.34	81.34	11,012
August 19, 2025	86.31	85.63	85.63	86.31	78.09	100,941
August 18, 2025	82.2	82.2	82.2	82.2	80	37,222
August 14, 2025	78.29	78.29	78.29	78.29	78.29	1,819
August 13, 2025	74.57	74.57	74.57	74.57	74.57	421
August 12, 2025	71.02	71.02	71.02	71.02	71.02	226
August 11, 2025	67.64	67.64	67.64	67.64	67.64	137
August 08, 2025	64.42	64.42	64.42	64.42	64.42	756
August 07, 2025	61.36	61.36	61.36	61.36	58.44	16,956
August 06, 2025	58.44	58.44	58.44	58.44	58.44	65
August 05, 2025	55.66	55.66	55.66	55.66	55.66	343
August 04, 2025	53.01	53.01	53.01	53.01	53.01	1,001
August 01, 2025	50.49	50.49	50.49	50.49	50.49	925
July 31, 2025	48.09	48.09	48.09	48.09	48.09	900
July 30, 2025	45.8	45.8	45.8	45.8	45.8	399
July 29, 2025	43.62	43.62	43.62	43.62	43.62	1,911
July 28, 2025	41.55	41.55	41.55	41.55	41.55	485
July 25, 2025	39.58	39.58	39.58	39.58	39.58	2,651
July 24, 2025	37.7	37.7	37.7	37.7	37.7	324

Blue Coast Hotels Limited (BLUECOAST.NS) NSE