Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BLUECOAST, Blue Coast Hotels Limited, INE472B01011, Listing: 16-Feb-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 86.31 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 19-Aug-2025 Bumper: 50.49; Drift%: 19.76
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 8.68 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 17,192,457 Low52 Date: 11-Sep-2024 SHP: 71.37 / 0.0 / 0.0 / 28.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 50.47 / 17.29 Month: 48.09 / 25.51 Week: 78.29 / 67.64 Day: 62.92 / 62.92 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 62.92 62.92 62.92 62.92 62.92 -5.01 108.17 1,377 65.57 0 0.00 0.00 3
2 26-Aug 66.24 66.24 66.24 66.24 66.24 -5.01 113.88 963 45.86 0 0.00 0.00 2
3 25-Aug 69.75 69.75 69.73 69.73 69.73 -5.00 119.88 4,865 231.67 0 0.00 0.00 10
4 22-Aug 73.40 73.40 73.40 73.40 73.40 -5.01 126.19 2,172 103.43 0 0.00 0.00 4
5 21-Aug 77.27 77.27 77.27 77.27 77.27 -5.00 132.85 2,870 136.67 0 0.00 0.00 6
6 20-Aug 81.34 81.34 81.34 81.34 81.34 -5.01 139.84 10,925 520.24 0 0.00 0.00 22
7 19-Aug 86.31 86.31 78.09 85.63 85.47 4.17 147.22 100,940 4,806.67 0 0.00 0.00 205
8 18-Aug 82.20 82.20 80.00 82.20 82.15 4.99 141.32 37,222 1,772.48 0 0.00 0.00 76
9 14-Aug 78.29 78.29 78.29 78.29 78.29 4.99 134.60 1,813 86.33 0 0.00 0.00 4
10 13-Aug 74.57 74.57 74.57 74.57 74.57 5.00 128.20 411 19.57 0 0.00 0.00 1
11 12-Aug 71.02 71.02 71.02 71.02 71.02 5.00 122.10 226 10.76 0 0.00 0.00 0
12 11-Aug 67.64 67.64 67.64 67.64 67.64 5.00 116.29 127 6.05 0 0.00 0.00 0
13 08-Aug 64.42 64.42 64.42 64.42 64.42 4.99 110.75 731 34.81 0 0.00 0.00 1
14 07-Aug 61.36 61.36 58.44 61.36 60.68 5.00 105.49 16,956 807.43 0 0.00 0.00 34
15 06-Aug 58.44 58.44 58.44 58.44 58.44 4.99 100.47 65 3.10 0 0.00 0.00 0
16 05-Aug 55.66 55.66 55.66 55.66 55.66 5.00 95.69 343 16.33 0 0.00 0.00 1
17 04-Aug 53.01 53.01 53.01 53.01 53.01 4.99 91.14 1,001 47.67 0 0.00 0.00 2
18 01-Aug 50.49 50.49 50.49 50.49 50.49 4.99 86.80 925 44.05 0 0.00 0.00 2
19 31-Jul 48.09 48.09 48.09 48.09 48.09 5.00 82.68 701 33.38 0 0.00 0.00 2
20 30-Jul 45.80 45.80 45.80 45.80 45.80 5.00 78.74 399 19.00 0 0.00 0.00 1
21 29-Jul 43.62 43.62 43.62 43.62 43.62 4.98 74.99 1,911 91.00 0 0.00 0.00 5
22 28-Jul 41.55 41.55 41.55 41.55 41.55 4.98 71.43 485 23.10 0 0.00 0.00 1
23 25-Jul 39.58 39.58 39.58 39.58 39.58 4.99 68.05 2,651 126.24 0 0.00 0.00 6
24 24-Jul 37.70 37.70 37.70 37.70 37.70 4.98 64.82 324 15.43 0 0.00 0.00 1
25 23-Jul 35.91 35.91 35.91 35.91 35.91 5.00 61.74 739 35.19 0 0.00 0.00 2
26 22-Jul 34.20 34.20 34.20 34.20 34.20 4.97 58.80 974 46.38 0 0.00 0.00 2
27 21-Jul 32.58 32.58 32.58 32.58 32.58 5.00 56.01 683 32.52 0 0.00 0.00 2
28 17-Jul 31.05 31.05 31.03 31.03 31.04 1.90 53.35 166 7.90 0 0.00 0.00 0
29 16-Jul 30.45 30.45 30.45 30.45 30.45 1.98 52.35 1,540 73.33 0 0.00 0.00 4
30 15-Jul 29.86 29.86 29.86 29.86 29.86 1.98 51.34 229 10.90 0 0.00 0.00 1
31 14-Jul 29.28 29.28 29.28 29.28 29.28 1.99 50.34 326 15.52 0 0.00 0.00 1
32 11-Jul 28.71 28.71 28.71 28.71 28.71 1.99 49.36 3,042 144.86 0 0.00 0.00 7
33 10-Jul 28.15 28.15 28.15 28.15 28.15 1.99 48.40 1,000 47.62 0 0.00 0.00 2
34 09-Jul 27.60 27.60 27.60 27.60 27.60 2.00 47.45 210 10.00 0 0.00 0.00 1
35 08-Jul 27.06 27.06 27.06 27.06 27.06 2.00 46.52 243 11.57 0 0.00 0.00 1
36 07-Jul 25.51 26.53 25.51 26.53 25.63 2.00 45.61 811 38.62 0 0.00 0.00 2
37 04-Jul 26.01 26.06 26.01 26.01 26.03 -2.03 44.72 2,950 140.48 0 0.00 0.00 7
38 03-Jul 26.55 26.55 26.55 26.55 26.55 -2.03 45.65 684 32.57 0 0.00 0.00 2
39 02-Jul 27.53 27.53 27.10 27.10 27.10 -2.02 46.59 650 30.95 0 0.00 0.00 2
40 01-Jul 27.66 27.66 27.66 27.66 27.66 -2.02 47.55 464 22.10 0 0.00 0.00 1
41 30-Jun 28.81 28.81 28.23 28.23 28.23 -2.01 48.53 403 19.19 0 0.00 0.00 1
42 27-Jun 29.40 29.40 28.81 28.81 29.20 -2.01 49.53 1,076 51.24 0 0.00 0.00 3
43 26-Jun 29.40 29.40 29.40 29.40 29.40 -2.00 50.55 156 7.43 0 0.00 0.00 0
44 25-Jun 30.46 30.46 30.00 30.00 30.22 -1.51 51.00 1,161 55.29 0 0.00 0.00 3
45 24-Jun 30.94 30.94 30.46 30.46 30.94 -2.03 52.37 510 24.29 0 0.00 0.00 1
46 23-Jun 31.09 31.09 31.09 31.09 31.09 0.00 53.45 25 1.19 0 0.00 0.00 0
47 20-Jun 31.09 31.09 31.09 31.09 31.09 -0.06 53.45 52 2.48 0 0.00 0.00 0
48 19-Jun 31.11 31.26 31.11 31.11 31.24 -0.48 53.49 570 27.14 0 0.00 0.00 1
49 18-Jun 31.26 31.41 31.26 31.26 31.30 0.00 53.74 563 26.81 0 0.00 0.00 1
50 17-Jun 31.75 31.75 31.26 31.26 31.26 -2.01 53.74 1,057 50.33 0 0.00 0.00 3
51 16-Jun 32.37 32.37 31.90 31.90 32.25 -1.94 54.84 74 3.52 0 0.00 0.00 0
52 13-Jun 32.69 32.69 32.53 32.53 32.63 -0.49 55.93 341 16.24 0 0.00 0.00 1
53 12-Jun 33.36 33.36 32.69 32.69 32.94 -2.01 56.20 3,113 148.24 0 0.00 0.00 7
54 11-Jun 34.00 34.00 33.36 33.36 33.83 -2.03 57.35 1,419 67.57 0 0.00 0.00 3
55 10-Jun 33.30 34.05 32.43 34.05 33.54 5.00 58.54 3,694 175.90 0 0.00 0.00 9
56 09-Jun 32.43 32.43 32.43 32.43 32.43 4.99 55.76 2,140 101.90 0 0.00 0.00 5
57 06-Jun 30.89 30.89 30.89 30.89 30.89 5.00 53.11 736 35.05 0 0.00 0.00 2
58 05-Jun 29.42 29.42 28.10 29.42 29.17 5.00 50.58 6,481 308.62 0 0.00 0.00 15
59 04-Jun 28.02 28.02 28.02 28.02 28.02 4.98 48.17 2,355 112.14 0 0.00 0.00 6
60 03-Jun 25.42 26.69 25.42 26.69 26.61 5.00 45.89 3,326 158.38 0 0.00 0.00 8
61 02-Jun 27.39 27.39 25.01 25.42 26.31 -2.57 43.70 5,423 258.24 0 0.00 0.00 13
62 30-May 25.06 26.09 25.06 26.09 25.69 1.99 44.86 1,873 89.19 0 0.00 0.00 4
63 29-May 26.11 26.11 25.58 25.58 26.06 -2.03 43.98 20 0.95 0 0.00 0.00 0
64 28-May 26.11 26.11 26.11 26.11 26.11 0.00 44.89 295 14.05 0 0.00 0.00 1
65 27-May 25.61 26.11 25.61 26.11 25.99 1.99 44.89 552 26.29 0 0.00 0.00 1
66 26-May 26.30 26.31 25.60 25.60 26.12 -0.78 44.01 940 44.76 0 0.00 0.00 2
67 23-May 25.80 25.80 25.80 25.80 25.80 1.38 44.36 435 20.71 0 0.00 0.00 1

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com