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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.81	30.26	30.26	30.81	28.51	4,934
January 13, 2026	30.78	29.35	29.35	31.38	29.25	8,034
January 12, 2026	33.19	30.78	30.78	33.19	30.78	10,399
January 09, 2026	32.93	32.39	32.39	32.93	31.03	10,177
January 08, 2026	33.5	32.66	32.66	33.5	32.36	3,033
January 07, 2026	34.59	34.06	34.06	34.59	32.01	1,823
January 06, 2026	34.8	32.99	32.99	34.8	32.01	3,714
January 05, 2026	34.01	33.52	33.52	36.5	33.34	2,103
January 02, 2026	34.39	35.09	35.09	35.28	33.68	1,355
January 01, 2026	32.95	33.68	33.68	34.66	32.5	6,533
December 31, 2025	33.14	33.61	33.61	33.99	31.81	6,877
December 30, 2025	34.55	33.14	33.14	35.99	32.83	5,338
December 29, 2025	36.92	34.55	34.55	37.76	34.5	2,340
December 26, 2025	36.5	36.03	36.03	36.5	35.26	1,706
December 24, 2025	37.42	36.5	36.5	37.43	34.8	4,195
December 23, 2025	36.99	35.65	35.65	36.99	34.41	2,521
December 22, 2025	33.73	35.32	35.32	35.46	32.55	7,645
December 19, 2025	35.35	33.78	33.78	36.75	33.59	2,348
December 18, 2025	33.61	35.35	35.35	35.99	33.61	3,431
December 17, 2025	36.5	35.31	35.31	36.5	35.14	3,482
December 16, 2025	35.49	36.98	36.98	37.25	33.76	2,918
December 15, 2025	35.74	35.49	35.49	36.25	34	1,909
December 12, 2025	34.86	34.87	34.87	36.55	33.36	3,899
December 11, 2025	36.58	34.91	34.91	36.59	34.82	5,812
December 10, 2025	38.84	36.65	36.65	38.84	36.65	6,568
December 09, 2025	38.01	38.57	38.57	38.99	37	9,496
December 08, 2025	39.59	38.5	38.5	41.51	37.6	5,223
December 05, 2025	38.57	39.58	39.58	40	36.7	8,077
December 04, 2025	38.86	38.57	38.57	38.86	37.1	2,085
December 03, 2025	37.81	37.95	37.95	40.48	37.7	4,748
December 02, 2025	41.39	39.29	39.29	41.39	38.55	1,996
December 01, 2025	39.29	40.39	40.39	40.45	37.5	4,060
November 28, 2025	39.14	39.14	39.14	40.08	37.5	9,144
November 27, 2025	42.75	39.14	39.14	42.75	39.03	14,325
November 26, 2025	42.45	41.09	41.09	44.3	40.35	5,887
November 25, 2025	41.4	42.45	42.45	43.69	40	3,557
November 24, 2025	42.76	41.66	41.66	44	41.66	5,967
November 21, 2025	45.9	43.86	43.86	45.9	43.86	8,043
November 19, 2025	47.67	45.42	45.42	48	45.27	13,531
November 18, 2025	47.06	47.66	47.66	49.74	46.01	10,487
November 17, 2025	47.01	48.18	48.18	49.89	47.01	6,744
November 14, 2025	48.21	48.57	48.57	49.83	47.28	1,956
November 13, 2025	48.61	48.21	48.21	49.99	47.04	9,308
November 12, 2025	47.56	48.61	48.61	49.89	47.56	9,455
November 11, 2025	51	49.92	49.92	51	47.06	8,237
November 10, 2025	51	49.5	49.5	51	47.25	5,433
November 07, 2025	50.99	49.46	49.46	52.4	48.58	2,895
November 06, 2025	49	50.99	50.99	50.99	48.5	6,224
November 04, 2025	49.72	48.57	48.57	49.72	47.36	4,427
November 03, 2025	47.9	49.51	49.51	50	47	12,025
October 31, 2025	49	47.82	47.82	49.5	46.99	12,081
October 30, 2025	48.64	49.47	49.47	49.5	47.04	10,389
October 29, 2025	50	48.64	48.64	51	47.6	14,805
October 28, 2025	46.11	49.23	49.23	50	46.11	5,792
October 27, 2025	51.99	48.08	48.08	51.99	48	8,447
October 24, 2025	53	49.8	49.8	53	48.66	4,807
October 23, 2025	51	51.98	51.98	53.2	49	10,102
October 21, 2025	49	50.81	50.81	53.35	48.9	5,893
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

Blue Coast Hotels Limited (BLUECOAST.NS) NSE