Blue Coast Hotels Limited (BLUECOAST.NS) NSE

64.00

-1.51(-2.30%)

Updated at September 09 11:44AM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	35.91	35.91	35.91	35.91	35.91	739
July 22, 2025	34.2	34.2	34.2	34.2	34.2	974
July 21, 2025	32.58	32.58	32.58	32.58	32.58	683
July 18, 2025	31.03	31.03	31.03	31.03	31.03	0
July 17, 2025	31.05	31.03	31.03	31.05	31.03	166
July 16, 2025	30.45	30.45	30.45	30.45	30.45	1,540
July 15, 2025	29.86	29.86	29.86	29.86	29.86	229
July 14, 2025	29.28	29.28	29.28	29.28	29.28	326
July 11, 2025	28.71	28.71	28.71	28.71	28.71	3,042
July 10, 2025	28.15	28.15	28.15	28.15	28.15	1,000
July 09, 2025	27.6	27.6	27.6	27.6	27.6	210
July 08, 2025	27.06	27.06	27.06	27.06	27.06	243
July 07, 2025	25.51	26.53	26.53	26.53	25.51	811
July 04, 2025	26.01	26.01	26.01	26.06	26.01	2,581
July 03, 2025	26.55	26.55	26.55	26.55	26.55	684
July 02, 2025	27.53	27.1	27.1	27.53	27.1	650
July 01, 2025	27.66	27.66	27.66	27.66	27.66	464
June 30, 2025	28.81	28.23	28.23	28.81	28.23	403
June 27, 2025	29.4	28.81	28.81	29.4	28.81	1,076
June 26, 2025	29.4	29.4	29.4	29.4	29.4	156
June 25, 2025	30.46	30	30	30.46	30	1,161
June 24, 2025	30.94	30.46	30.46	30.94	30.46	510
June 23, 2025	31.09	31.09	31.09	31.09	31.09	25
June 20, 2025	31.09	31.09	31.09	31.09	31.09	52
June 19, 2025	31.11	31.11	31.11	31.26	31.11	570
June 18, 2025	31.26	31.26	31.26	31.41	31.26	563
June 17, 2025	31.75	31.26	31.26	31.75	31.26	1,057
June 16, 2025	32.37	31.9	31.9	32.37	31.9	74
June 13, 2025	32.69	32.53	32.53	32.69	32.53	341
June 12, 2025	33.36	32.69	32.69	33.36	32.69	3,113