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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Blue Coast Hotels Limited (BLUECOAST.NS) NSE