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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.62	24.65	24.65	24.79	23.62	2,244
February 19, 2026	24.27	23.62	23.62	24.79	22.81	4,392
February 18, 2026	24.76	23.68	23.68	25.95	23.53	1,909
February 17, 2026	23.51	24.76	24.76	25.29	23.12	15,252
February 16, 2026	25	24.32	24.32	25	24.32	7,098
February 13, 2026	24.75	25.6	25.6	26.75	24.35	3,210
February 12, 2026	26.39	25.55	25.55	26.39	24.62	5,957
February 11, 2026	25.74	25.7	25.7	26.38	24.36	2,305
February 10, 2026	25.46	25.24	25.24	26	24.51	5,891
February 09, 2026	26.9	25.34	25.34	26.9	24.7	3,833
February 06, 2026	26.94	25.87	25.87	27.69	25.16	1,932
February 05, 2026	26.61	26.48	26.48	26.62	25.16	2,757
February 04, 2026	27.69	26.48	26.48	27.69	26.27	3,776
February 03, 2026	26.82	27.65	27.65	27.99	26.7	572
February 02, 2026	26	26.82	26.82	27.23	25.92	3,453
February 01, 2026	26.78	26	26	26.99	25.91	2,220
January 30, 2026	27.6	26.61	26.61	27.6	25.5	4,026
January 29, 2026	26.3	26.77	26.77	27.49	25	2,092
January 28, 2026	27.98	26.3	26.3	27.98	25.7	4,568
January 27, 2026	28.99	26.65	26.65	28.99	26.6	2,587
January 23, 2026	27	27.99	27.99	28.69	27	2,132
January 22, 2026	26.1	27.51	27.51	28.7	26.1	2,504
January 21, 2026	27.61	27.45	27.45	29.49	27.44	2,464
January 20, 2026	29.79	28.88	28.88	30.9	28.88	3,728
January 19, 2026	30.17	30.39	30.39	32.48	30.15	7,008
January 16, 2026	31.66	31.07	31.07	31.77	29.79	10,119
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

Blue Coast Hotels Limited (BLUECOAST.NS) NSE