Price Data Selection & Download
Blue Coast Hotels Share Price All Time Records & Statistics (Dec 2025 - Apr 2026)
81 daily OHLCV records on NSE from Dec. 2025 to April 2026. Examine BLUECOAST quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹37.76
December 29, 2025
NSE Exchange
Share Price All Time Low
₹18.57
March 30, 2026
NSE Exchange
Highest Volume Trading Day
18,064
February 26, 2026 • ₹22.31
NSE Exchange
Share Price History Data (Dec 2025 - Apr 2026)
BLUECOAST daily open, high, low, close and volume (OHLCV) on NSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-28 | ₹31.80 | ₹31.80 | ₹30.51 | ₹30.93 | 7,344 |
| 2026-04-27 | ₹32.30 | ₹32.30 | ₹29.72 | ₹31.31 | 9,775 |
| 2026-04-24 | ₹31.81 | ₹31.81 | ₹28.26 | ₹29.57 | 9,578 |
| 2026-04-23 | ₹28.56 | ₹28.99 | ₹27.52 | ₹28.92 | 5,749 |
| 2026-04-22 | ₹29.99 | ₹30.08 | ₹27.01 | ₹28.50 | 15,064 |
| 2026-04-21 | ₹28.00 | ₹28.00 | ₹25.20 | ₹27.35 | 8,126 |
| 2026-04-20 | ₹25.38 | ₹25.99 | ₹23.50 | ₹25.72 | 7,224 |
| 2026-04-17 | ₹24.65 | ₹25.59 | ₹22.57 | ₹25.38 | 10,374 |
| 2026-04-16 | ₹24.58 | ₹24.66 | ₹23.29 | ₹24.65 | 2,114 |
| 2026-04-15 | ₹25.23 | ₹25.23 | ₹23.30 | ₹24.78 | 3,343 |
| 2026-04-13 | ₹22.25 | ₹25.98 | ₹22.20 | ₹24.62 | 3,431 |
| 2026-04-10 | ₹23.81 | ₹23.92 | ₹21.87 | ₹23.70 | 2,650 |
| 2026-04-09 | ₹21.87 | ₹23.48 | ₹21.86 | ₹23.23 | 1,885 |
| 2026-04-08 | ₹21.21 | ₹21.90 | ₹20.31 | ₹21.86 | 3,569 |
| 2026-04-07 | ₹21.02 | ₹21.51 | ₹20.00 | ₹21.16 | 1,010 |
| 2026-04-06 | ₹21.00 | ₹21.57 | ₹20.01 | ₹21.02 | 3,611 |
| 2026-04-02 | ₹19.59 | ₹20.58 | ₹19.11 | ₹20.55 | 2,180 |
| 2026-04-01 | ₹20.24 | ₹20.77 | ₹19.50 | ₹19.61 | 4,213 |
| 2026-03-30 | ₹19.99 | ₹19.99 | ₹18.57 | ₹19.84 | 2,396 |
| 2026-03-27 | ₹19.92 | ₹20.60 | ₹18.84 | ₹19.34 | 3,670 |
| 2026-03-25 | ₹20.45 | ₹21.33 | ₹19.60 | ₹19.83 | 4,817 |
| 2026-03-24 | ₹20.78 | ₹21.75 | ₹20.04 | ₹20.41 | 896 |
| 2026-03-23 | ₹20.01 | ₹21.01 | ₹19.21 | ₹20.78 | 6,937 |
| 2026-03-20 | ₹20.50 | ₹20.50 | ₹19.52 | ₹20.01 | 714 |
| 2026-03-19 | ₹20.59 | ₹20.59 | ₹19.16 | ₹20.00 | 1,135 |
| 2026-03-18 | ₹19.80 | ₹20.55 | ₹19.10 | ₹19.66 | 4,000 |
| 2026-03-17 | ₹19.56 | ₹20.49 | ₹19.00 | ₹19.79 | 1,258 |
| 2026-03-16 | ₹20.95 | ₹20.95 | ₹19.50 | ₹19.57 | 2,344 |
| 2026-03-13 | ₹20.51 | ₹21.66 | ₹19.85 | ₹20.44 | 1,659 |
| 2026-03-12 | ₹21.66 | ₹21.66 | ₹20.42 | ₹20.81 | 2,031 |
| 2026-03-11 | ₹21.76 | ₹21.76 | ₹20.39 | ₹20.72 | 1,408 |
| 2026-03-10 | ₹21.00 | ₹22.03 | ₹20.56 | ₹21.06 | 7,017 |
| 2026-03-09 | ₹21.44 | ₹21.97 | ₹20.00 | ₹20.99 | 4,774 |
| 2026-03-06 | ₹20.52 | ₹21.25 | ₹19.65 | ₹20.93 | 2,419 |
| 2026-03-05 | ₹19.75 | ₹20.85 | ₹19.20 | ₹20.52 | 8,269 |
| 2026-03-04 | ₹21.70 | ₹21.70 | ₹19.72 | ₹19.89 | 9,758 |
| 2026-03-02 | ₹22.30 | ₹22.30 | ₹20.27 | ₹20.75 | 9,265 |
| 2026-02-27 | ₹22.86 | ₹22.86 | ₹21.20 | ₹21.33 | 11,040 |
| 2026-02-26 | ₹21.72 | ₹23.36 | ₹21.72 | ₹22.31 | 18,064 |
| 2026-02-25 | ₹24.06 | ₹25.00 | ₹22.86 | ₹22.86 | 9,266 |
| 2026-02-24 | ₹25.32 | ₹25.32 | ₹24.06 | ₹24.06 | 11,827 |
| 2026-02-23 | ₹25.55 | ₹25.55 | ₹24.26 | ₹25.32 | 1,853 |
| 2026-02-20 | ₹23.62 | ₹24.79 | ₹23.62 | ₹24.65 | 1,910 |
| 2026-02-19 | ₹24.27 | ₹24.79 | ₹22.81 | ₹23.62 | 4,361 |
| 2026-02-18 | ₹24.76 | ₹25.95 | ₹23.53 | ₹23.68 | 1,869 |
| 2026-02-17 | ₹23.51 | ₹25.29 | ₹23.12 | ₹24.76 | 14,156 |
| 2026-02-16 | ₹25.00 | ₹25.00 | ₹24.32 | ₹24.32 | 7,059 |
| 2026-02-13 | ₹24.75 | ₹26.75 | ₹24.35 | ₹25.60 | 3,210 |
| 2026-02-12 | ₹26.39 | ₹26.39 | ₹24.62 | ₹25.55 | 5,857 |
| 2026-02-11 | ₹25.74 | ₹26.38 | ₹24.36 | ₹25.70 | 2,105 |
| 2026-02-10 | ₹25.46 | ₹26.00 | ₹24.51 | ₹25.24 | 5,711 |
| 2026-02-09 | ₹26.90 | ₹26.90 | ₹24.70 | ₹25.34 | 3,507 |
| 2026-02-06 | ₹26.94 | ₹27.69 | ₹25.16 | ₹25.87 | 1,833 |
| 2026-02-05 | ₹26.61 | ₹26.62 | ₹25.16 | ₹26.48 | 2,753 |
| 2026-02-04 | ₹27.69 | ₹27.69 | ₹26.27 | ₹26.48 | 3,754 |
| 2026-02-03 | ₹26.82 | ₹27.99 | ₹26.70 | ₹27.65 | 568 |
| 2026-02-02 | ₹26.00 | ₹27.23 | ₹25.92 | ₹26.82 | 3,430 |
| 2026-02-01 | ₹26.78 | ₹26.99 | ₹25.91 | ₹26.00 | 2,220 |
| 2026-01-30 | ₹27.60 | ₹27.60 | ₹25.50 | ₹26.61 | 3,976 |
| 2026-01-29 | ₹26.30 | ₹27.49 | ₹25.00 | ₹26.77 | 2,064 |
| 2026-01-28 | ₹27.98 | ₹27.98 | ₹25.70 | ₹26.30 | 4,528 |
| 2026-01-27 | ₹28.99 | ₹28.99 | ₹26.60 | ₹26.65 | 2,532 |
| 2026-01-23 | ₹27.00 | ₹28.69 | ₹27.00 | ₹27.99 | 2,132 |
| 2026-01-22 | ₹26.10 | ₹28.70 | ₹26.10 | ₹27.51 | 2,504 |
| 2026-01-21 | ₹27.61 | ₹29.49 | ₹27.44 | ₹27.45 | 2,390 |
| 2026-01-20 | ₹29.79 | ₹30.90 | ₹28.88 | ₹28.88 | 3,721 |
| 2026-01-19 | ₹30.17 | ₹32.48 | ₹30.15 | ₹30.39 | 6,959 |
| 2026-01-16 | ₹31.66 | ₹31.77 | ₹29.79 | ₹31.73 | 9,869 |
| 2026-01-14 | ₹30.81 | ₹30.81 | ₹28.51 | ₹30.26 | 4,827 |
| 2026-01-13 | ₹30.78 | ₹31.38 | ₹29.25 | ₹29.35 | 8,034 |
| 2026-01-12 | ₹33.19 | ₹33.19 | ₹30.78 | ₹30.78 | 10,205 |
| 2026-01-09 | ₹32.93 | ₹32.93 | ₹31.03 | ₹32.39 | 10,140 |
| 2026-01-08 | ₹33.50 | ₹33.50 | ₹32.36 | ₹32.66 | 3,003 |
| 2026-01-07 | ₹34.59 | ₹34.59 | ₹32.01 | ₹34.06 | 1,822 |
| 2026-01-06 | ₹34.80 | ₹34.80 | ₹32.01 | ₹32.99 | 3,714 |
| 2026-01-05 | ₹34.01 | ₹36.50 | ₹33.34 | ₹33.52 | 2,017 |
| 2026-01-02 | ₹34.39 | ₹35.28 | ₹33.68 | ₹35.09 | 1,352 |
| 2026-01-01 | ₹32.95 | ₹34.66 | ₹32.50 | ₹33.68 | 6,043 |
Blue Coast Hotels Share Price Performance Analysis (Dec 2025 - Apr 2026)
BLUECOAST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.17%
₹33.68 → ₹30.93
Year to Date
Price Volatility
16.84%
Medium Volatility
Year to Date
Average Daily Volume
4,926
Year to Date Average
NSE Exchange
Blue Coast Hotels Share Price History – Frequently Asked Questions
Common questions about BLUECOAST historical data and records. Explore Blue Coast Hotels intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Blue Coast Hotels (BLUECOAST)?
The all-time high share price of Blue Coast Hotels was ₹37.76 recorded on December 29, 2025 on the NSE exchange.
What is the all-time low share price of Blue Coast Hotels (BLUECOAST)?
The all-time low share price of Blue Coast Hotels was ₹18.57 recorded on March 30, 2026 on the NSE exchange.
How can I download BLUECOAST historical share price data?
You can download Blue Coast Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLUECOAST shares?
The highest trading volume day for Blue Coast Hotels was 18,064 shares traded on February 26, 2026 on the NSE exchange, with share price at ₹22.31.