Blue Coast Hotels share price history

NSE: BLUECOASTBSE: 531495Leisure ServicesSmall Cap

Blue Coast Hotels Limited · Formerly Blue Coast Hotels and Resorts · Face value ₹10 · Listed Mar 1996 on BSE, Feb 2000 on NSE

₹21.65₹0.09 (0.42%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹21.56.

29 Oct: open ₹21.55, high ₹23.49, low ₹20.05

52-week range of traded prices to 29 Oct 2026

₹18.57Low, 30 Mar 2026₹52.40High, 7 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹43 Cr3,492nd largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 81478.9% delivered

Blue Coast Hotels share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Blue Coast Hotels' share price is on record from 5 Jan 2007, when it closed at ₹120.75, to 29 Oct 2026. Its highest close was ₹359.00 on 4 Jan 2008 and its lowest ₹1.50 on 4 Nov 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.65	−35.6%	35.09	19.34	32.95	36.50	18.57	6,59,722
2025	33.61	+104.1%	85.63	17.29	17.29	86.31	17.29	12,98,831
2024	16.47	+172.2%	16.47	5.25	6.35	16.47	5.00	91,190
2023	6.05	−13.6%	7.70	5.50	6.95	7.70	5.40	72,458
2022	7.00	+1.4%	7.20	4.70	6.90	7.20	4.55	37,494
2021	6.90	+39.4%	7.30	3.70	4.95	7.30	3.55	1,26,325
2020	4.95	+8.8%	5.65	2.75	4.75	5.65	2.75	2,02,079
2019	4.55	−92.1%	56.75	1.50	54.50	56.75	1.50	5,71,946
2018	57.30	−55.9%	136.40	50.60	136.40	136.40	50.60	12,243
2017	129.95	−0.6%	154.90	108.00	126.90	154.90	105.00	15,628
2016	130.80	+55.0%	175.00	84.25	84.40	178.00	84.25	19,620
2015	84.40	+22.2%	97.05	69.10	72.50	100.20	69.10	8,276
2014	69.05	−10.4%	100.00	59.00	80.95	101.75	56.50	1,895
2013	77.10	−18.9%	104.75	77.10	99.80	104.75	77.10	1,626
2012	95.05	−34.0%	155.10	95.05	145.00	155.10	95.05	22,763
2011	143.95	−41.7%	261.00	121.15	237.50	261.00	120.65	38,693
2010	246.85	+128.9%	260.10	113.25	113.25	261.50	113.25	99,718
2009	107.85	+68.5%	121.50	67.00	67.00	123.00	67.00	29,319
2008	64.00	−78.7%	359.00	64.00	315.00	363.85	64.00	48,158
2007	300.00	–	300.00	115.70	120.75	307.00	115.70	63,850

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 22 Feb 2016. 2014 is from its first session, 16 Jan 2014. The close is the year's last trade for 2022 (24 Oct 2022), 2015 (6 Nov 2015) and 2013 (10 Sep 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.65	−1.9%	21.63	25.89	20.00	49,176
Sep 2026	22.07	−5.4%	23.27	24.20	19.56	36,240
Aug 2026	23.34	−5.7%	24.74	27.00	22.35	34,941
Jul 2026	24.74	−14.6%	28.97	29.98	23.19	57,691
Jun 2026	28.98	−10.6%	33.39	33.39	26.76	40,667
May 2026	32.42	+4.3%	30.99	33.65	28.07	50,331
Apr 2026	31.09	+56.7%	20.24	32.30	19.11	1,07,724
Mar 2026	19.84	−7.0%	22.30	22.30	18.57	74,767
Feb 2026	21.33	−19.8%	26.78	27.99	21.20	1,16,353
Jan 2026	26.61	−20.8%	32.95	36.50	25.00	91,832
Dec 2025	33.61	−14.1%	39.29	41.51	31.81	95,003
Nov 2025	39.14	−18.2%	47.90	52.40	37.50	1,47,127
Oct 2025	47.82	−24.8%	66.00	66.81	46.11	3,21,453
Sep 2025	63.63	+6.5%	56.78	71.47	49.00	3,93,542
Aug 2025	59.77	+24.3%	50.49	86.31	50.49	1,85,797
Jul 2025	48.09	+70.4%	27.66	48.09	25.51	21,182
Jun 2025	28.23	+8.2%	27.39	34.05	25.01	34,675
May 2025	26.09	−10.4%	29.13	29.13	23.53	16,806
Apr 2025	29.13	−23.7%	36.27	36.27	24.02	39,360
Mar 2025	38.18	−13.2%	44.84	50.47	38.18	21,484
Feb 2025	43.97	+48.2%	30.26	43.97	30.26	11,391
Jan 2025	29.67	+80.1%	17.29	29.67	17.29	11,011
Dec 2024	16.47	+65.0%	9.52	16.47	9.52	8,423
Nov 2024	9.98	−5.0%	10.51	10.51	9.98	255
Oct 2024	10.51	−0.1%	10.52	10.52	9.99	456
Sep 2024	10.52	+20.8%	8.70	10.52	8.68	2,566
Aug 2024	8.71	−5.4%	9.00	9.66	8.71	3,340
Jul 2024	9.21	−5.1%	9.21	9.70	9.21	2,120
Jun 2024	9.70	+10.2%	8.36	9.70	8.36	7,129
May 2024	8.80	−4.9%	8.80	8.80	8.80	63
Apr 2024	9.25	−2.6%	9.50	9.50	9.25	70
Mar 2024	9.50	0.0%	9.05	9.50	9.05	500
Feb 2024	9.50	+58.3%	6.30	9.50	6.30	28,276
Jan 2024	6.00	−0.8%	6.35	6.35	5.00	37,992
Dec 2023	6.05	−9.0%	6.35	6.35	6.05	2,200
Nov 2023	6.65	−13.6%	7.35	7.35	6.65	2,133
Oct 2023	7.70	+35.1%	5.65	7.70	5.40	19,069
Sep 2023	5.70	−0.9%	5.50	5.70	5.50	458
Aug 2023	5.75	−7.3%	5.90	5.90	5.60	304
Jul 2023	6.20	−9.5%	6.50	6.50	6.20	371
Jun 2023	6.85	+3.8%	6.30	7.55	5.60	45,906
Mar 2023	6.60	−5.0%	6.60	6.60	6.60	15
Feb 2023	6.95	−4.8%	6.95	6.95	6.95	1,501
Jan 2023	7.30	+4.3%	6.95	7.30	6.95	501
Oct 2022	7.00	+20.7%	6.05	7.10	6.05	9,884
Sep 2022	5.80	−15.3%	6.55	6.55	5.55	6,519
Jun 2022	6.85	0.0%	6.85	6.85	6.85	99
May 2022	6.85	0.0%	6.85	6.85	6.85	1,675
Apr 2022	6.85	−4.9%	6.85	6.85	6.85	3,748
Mar 2022	7.20	+19.0%	5.75	7.20	4.55	15,309
Feb 2022	6.05	−2.4%	6.05	6.05	6.05	1
Jan 2022	6.20	−10.1%	6.90	6.90	6.20	259
Dec 2021	6.90	−5.5%	7.30	7.30	6.90	1,527
Nov 2021	7.30	+23.7%	5.65	7.30	5.65	33,699
Oct 2021	5.90	−8.5%	6.15	6.15	5.35	8,662
Sep 2021	6.45	+4.9%	6.15	6.45	6.15	2,013
Aug 2021	6.15	−8.9%	6.45	6.45	6.15	3,466
Jul 2021	6.75	+42.1%	4.75	6.75	4.55	10,045
Jun 2021	4.75	−15.9%	5.40	5.40	4.75	465
May 2021	5.65	−1.7%	5.75	6.00	5.65	611
Mar 2021	5.75	−1.7%	5.75	5.75	5.75	129
Feb 2021	5.85	+39.3%	4.20	6.10	3.55	59,235
Jan 2021	4.20	−15.2%	4.95	4.95	4.20	6,473
Dec 2020	4.95	−10.0%	5.50	5.50	4.95	5,333
Nov 2020	5.50	+64.2%	3.35	5.50	3.25	22,384
Oct 2020	3.35	−20.2%	4.00	4.00	3.35	2,256
Sep 2020	4.20	−4.5%	4.30	4.40	4.20	158
Aug 2020	4.40	+15.8%	3.80	4.95	3.65	33,271
Jul 2020	3.80	−11.6%	4.30	4.55	3.50	4,139
Jun 2020	4.30	+32.3%	3.15	4.90	2.75	33,182
May 2020	3.25	−26.1%	4.20	4.20	3.25	8,512
Apr 2020	4.40	+4.8%	4.00	4.80	3.20	78,459
Mar 2020	4.20	−10.6%	4.50	4.50	4.20	6
Feb 2020	4.70	−4.1%	4.70	4.70	4.70	1
Jan 2020	4.90	+7.7%	4.75	5.65	4.55	14,378
Dec 2019	4.55	+89.6%	2.50	4.55	2.50	55,447
Nov 2019	2.40	+50.0%	1.55	2.40	1.50	18,568
Oct 2019	1.60	−40.7%	2.60	2.60	1.50	8,481
Sep 2019	2.70	−8.5%	2.95	3.25	2.55	16,118
Aug 2019	2.95	−24.4%	3.75	3.75	2.75	8,959
Jul 2019	3.90	+16.4%	3.35	5.35	3.20	63,884
Jun 2019	3.35	−57.1%	8.10	8.10	3.35	1,09,685
May 2019	7.80	−65.9%	24.00	24.00	7.80	2,10,450
Apr 2019	22.90	−41.3%	40.95	40.95	22.85	62,104
Mar 2019	39.00	−17.9%	45.20	52.25	38.60	16,463
Feb 2019	47.50	−5.0%	47.50	47.50	47.50	1
Jan 2019	50.00	−12.7%	54.50	56.75	50.00	1,786
Dec 2018	57.30	+7.9%	53.30	60.20	53.25	2,136
Nov 2018	53.10	−9.8%	56.00	56.00	50.60	989
Oct 2018	58.90	−10.6%	65.00	65.00	58.90	1,512
Sep 2018	65.90	−15.0%	73.65	73.65	60.20	2,288
Aug 2018	77.50	−0.4%	81.70	85.75	77.45	539
Jul 2018	77.85	−5.8%	78.65	78.65	74.15	103
Jun 2018	82.60	+4.7%	82.80	82.80	78.70	640
May 2018	78.90	−7.7%	85.50	88.85	73.55	1,120
Apr 2018	85.50	−5.8%	86.30	95.30	85.00	987
Mar 2018	90.80	−11.2%	102.10	106.00	90.80	233
Feb 2018	102.20	−18.5%	131.65	133.65	102.20	302
Jan 2018	125.40	−3.5%	136.40	136.40	124.05	1,394
Dec 2017	129.95	+8.5%	115.00	142.80	115.00	4,073
Nov 2017	119.80	+4.2%	120.00	120.00	114.00	184
Oct 2017	115.00	−10.1%	121.55	125.00	114.90	3,580
Sep 2017	127.90	−8.6%	139.95	139.95	116.85	1,961
Aug 2017	139.95	−2.8%	142.00	142.00	128.20	75
Jul 2017	144.00	−2.0%	150.00	150.00	132.65	206
Jun 2017	146.90	−2.0%	154.90	154.90	132.90	204
May 2017	149.90	+22.5%	128.50	153.95	117.05	859
Apr 2017	122.40	−2.9%	126.00	126.35	112.10	233
Mar 2017	126.10	+16.8%	105.00	133.25	105.00	1,104
Feb 2017	108.00	−15.6%	134.40	140.00	108.00	1,505
Jan 2017	128.00	−2.1%	126.90	129.05	107.50	1,644
Dec 2016	130.80	+9.3%	124.95	134.95	118.75	576
Nov 2016	119.70	+3.1%	116.05	120.00	112.75	313
Oct 2016	116.05	−5.7%	118.05	129.15	107.35	1,845
Sep 2016	123.00	−1.6%	121.10	129.95	113.00	1,992
Aug 2016	124.95	−16.8%	157.60	157.90	115.15	4,459
Jul 2016	150.10	−12.7%	163.40	177.00	150.10	860
Jun 2016	172.00	+63.4%	100.00	178.00	99.70	8,866
May 2016	105.25	−0.8%	106.20	111.40	101.00	198
Apr 2016	106.10	+25.9%	88.45	106.10	88.45	445
Mar 2016	84.25	−0.2%	88.60	88.60	84.25	51
Feb 2016	84.40	0.0%	84.40	84.40	84.40	15
Nov 2015	84.40	+5.0%	84.40	84.40	84.40	2
Oct 2015	80.40	−5.4%	89.00	89.00	80.40	238
Jun 2015	85.00	−1.9%	82.35	85.00	82.35	2
May 2015	86.65	−9.7%	91.20	91.20	86.65	10
Apr 2015	96.00	+0.1%	95.00	96.00	95.00	319
Mar 2015	95.90	−0.5%	96.00	100.20	87.00	1,247
Feb 2015	96.35	+32.9%	69.10	96.35	69.10	6,404
Jan 2015	72.50	+5.0%	72.50	72.50	72.50	54
Dec 2014	69.05	+4.9%	65.80	69.05	65.80	160
Oct 2014	65.80	+4.7%	65.95	65.95	62.70	15
Sep 2014	62.85	+6.5%	59.90	62.85	59.90	200
Aug 2014	59.00	−0.8%	59.45	61.95	56.50	275
Jul 2014	59.45	−17.7%	68.60	72.00	59.30	616
Jun 2014	72.20	−20.7%	86.50	93.00	72.20	150
May 2014	91.00	+2.9%	91.00	91.00	91.00	1
Apr 2014	88.45	−2.0%	85.75	89.45	81.50	43
Mar 2014	90.25	+1.2%	93.60	101.75	84.70	372
Feb 2014	89.15	+10.1%	84.95	89.15	84.95	60
Jan 2014	80.95	+5.0%	80.95	80.95	80.95	3
Sep 2013	77.10	−5.2%	77.25	81.10	77.10	89
Aug 2013	81.30	−5.0%	81.30	81.30	81.30	3
Apr 2013	85.55	−8.5%	90.30	94.80	85.55	92
Mar 2013	93.50	+15.7%	94.05	94.05	85.15	568
Feb 2013	80.80	−14.4%	94.00	94.00	80.80	153
Jan 2013	94.40	−0.7%	99.80	104.75	94.40	721
Dec 2012	95.05	−5.0%	105.05	105.05	95.05	253
Nov 2012	100.05	−11.9%	119.25	119.25	100.00	340
Oct 2012	113.60	−4.5%	120.00	126.00	113.60	646
Sep 2012	118.90	−0.5%	125.45	125.45	107.90	227
Aug 2012	119.50	−14.0%	132.05	132.05	119.50	415
Jul 2012	139.00	−10.4%	155.00	155.10	120.10	5,663
Jun 2012	155.10	+9.4%	148.85	155.10	141.45	243
May 2012	141.80	+4.6%	128.80	141.80	128.80	306
Apr 2012	135.55	+3.8%	124.10	136.80	117.90	408
Mar 2012	130.55	+8.7%	126.10	151.95	126.10	3,195
Feb 2012	120.10	−3.6%	118.35	136.95	114.15	10,862
Jan 2012	124.55	−13.5%	145.00	152.00	118.30	205
Dec 2011	143.95	+12.9%	125.00	144.90	120.65	1,337
Nov 2011	127.50	−17.4%	146.75	157.15	127.50	624
Oct 2011	154.45	−3.5%	170.05	180.00	154.45	13
Sep 2011	160.00	−3.6%	174.30	174.35	150.00	1,122
Aug 2011	166.00	−6.2%	169.05	180.00	143.40	2,049
Jul 2011	177.00	+16.2%	145.25	196.85	145.25	1,943
Jun 2011	152.30	+0.4%	144.20	176.95	144.20	614
May 2011	151.75	+1.7%	145.00	160.00	138.65	6,274
Apr 2011	149.15	−13.2%	167.00	179.95	149.15	857
Mar 2011	171.90	−32.6%	234.80	234.80	158.15	5,021
Feb 2011	255.00	−2.3%	247.95	258.50	232.85	4,779
Jan 2011	261.00	+5.7%	237.50	261.00	231.70	14,060
Dec 2010	246.85	+28.8%	192.00	261.50	188.65	31,374
Nov 2010	191.70	+3.1%	195.00	195.00	156.00	6,231
Oct 2010	186.00	+17.7%	155.00	186.35	149.50	4,879
Sep 2010	158.05	−6.5%	161.10	178.50	146.65	10,142
Aug 2010	169.00	+21.3%	146.35	173.90	128.65	14,809
Jul 2010	139.35	+1.6%	153.80	154.35	139.35	1,627
Jun 2010	137.15	+2.0%	127.70	154.00	127.70	2,561
May 2010	134.40	−3.0%	131.75	147.90	128.00	2,102
Apr 2010	138.60	+5.0%	137.10	143.80	130.10	179
Mar 2010	132.05	−5.1%	132.50	139.00	126.00	1,362
Feb 2010	139.20	+0.4%	135.00	146.50	127.05	3,785
Jan 2010	138.70	+28.6%	113.25	140.00	113.25	20,667
Dec 2009	107.85	+7.9%	105.00	115.00	99.80	3,798
Nov 2009	100.00	+2.6%	95.30	110.00	95.05	5,511
Oct 2009	97.45	−7.8%	104.05	110.25	97.45	5,543
Sep 2009	105.75	−5.9%	112.35	123.00	105.00	3,333
Aug 2009	112.35	+18.3%	98.00	112.35	90.00	6,642
Jul 2009	95.00	0.0%	99.90	100.00	95.00	155
Jun 2009	95.00	+9.2%	90.00	102.80	90.00	2,502
May 2009	87.00	+1.2%	90.30	90.30	82.00	811
Apr 2009	86.00	−12.2%	93.10	93.10	85.50	412
Mar 2009	98.00	+21.0%	85.00	101.80	85.00	448
Feb 2009	81.00	+5.2%	80.85	84.90	80.85	12
Jan 2009	77.00	+20.3%	67.00	77.20	67.00	152
Dec 2008	64.00	−50.9%	65.00	71.70	64.00	219
Nov 2008	130.40	−14.2%	144.35	144.35	130.40	6
Oct 2008	151.95	+4.6%	151.95	151.95	151.95	1
Sep 2008	145.20	−15.3%	163.00	163.00	130.15	285
Aug 2008	171.35	+13.4%	158.60	184.10	150.10	1,302
Jul 2008	151.05	−11.9%	163.00	177.60	150.05	2,937
Jun 2008	171.50	−7.8%	176.70	197.00	162.55	2,933
May 2008	186.00	+2.3%	191.00	199.50	173.10	1,485
Apr 2008	181.90	+14.7%	158.00	190.00	156.80	598
Mar 2008	158.60	−24.4%	209.00	216.95	143.50	8,251
Feb 2008	209.75	+0.4%	198.85	222.40	182.50	24,120
Jan 2008	209.00	−30.3%	315.00	363.85	202.75	6,021
Dec 2007	300.00	+42.2%	221.00	307.00	210.55	7,288
Nov 2007	211.00	+24.0%	171.05	305.40	171.05	16,876
Oct 2007	170.10	+2.4%	173.00	184.00	165.50	12,049
Sep 2007	166.05	−16.8%	189.60	190.00	165.10	10,611
Aug 2007	199.50	+3.0%	184.10	203.75	180.30	1,161
Jul 2007	193.75	−2.4%	204.85	207.90	185.00	5,503
Jun 2007	198.50	+10.7%	160.00	198.50	160.00	6,046
May 2007	179.25	+36.5%	133.50	180.00	133.50	791
Apr 2007	131.35	+13.5%	142.70	142.70	119.05	435
Mar 2007	115.70	−5.6%	127.95	127.95	115.70	60
Feb 2007	122.50	−2.0%	120.50	135.50	120.50	450
Jan 2007	125.00	–	120.75	125.00	117.00	2,580

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	21.55	23.49	20.05	21.65	21.59	814	78.9%
28 Oct 2026	22.77	23.00	21.11	21.56	21.88	1,017	59.1%
27 Oct 2026	21.91	22.87	20.11	21.10	21.68	2,967	69.2%
26 Oct 2026	25.89	25.89	21.71	21.91	24.18	18,420	37.7%
23 Oct 2026	23.58	23.60	20.75	23.54	23.47	3,308	64.4%
22 Oct 2026	23.32	25.50	21.25	21.46	22.71	1,017	73.7%
21 Oct 2026	25.00	25.00	22.50	23.32	23.57	2,010	86.1%
19 Oct 2026	25.00	25.00	22.01	24.00	23.51	1,631	84.5%
16 Oct 2026	23.90	23.90	20.10	23.08	23.18	1,528	50.3%
15 Oct 2026	23.42	23.82	21.76	21.76	22.82	2,602	57.0%
14 Oct 2026	24.70	24.70	21.00	21.67	22.82	1,134	54.3%
13 Oct 2026	23.00	23.07	21.29	23.06	22.85	4,881	87.7%
12 Oct 2026	21.80	23.09	20.11	22.78	22.31	801	99.5%
9 Oct 2026	22.00	22.60	20.00	21.27	22.08	956	96.4%
8 Oct 2026	22.49	22.49	20.42	20.63	20.56	1,583	79.1%
7 Oct 2026	22.04	22.71	20.96	22.49	21.28	1,424	64.7%
6 Oct 2026	22.05	22.05	21.00	22.04	21.66	337	76.6%
5 Oct 2026	22.00	22.00	20.90	21.06	21.18	1,903	97.8%
1 Oct 2026	21.63	23.16	21.63	22.00	22.03	843	67.7%
30 Sep 2026	22.70	23.80	22.01	22.07	22.75	3,112	70.5%
29 Sep 2026	22.99	22.99	21.61	22.70	22.58	1,393	89.4%
28 Sep 2026	22.10	22.11	21.06	21.99	21.62	4,693	73.5%

Prices in ₹ per share as traded, not adjusted.