Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 71.00
+1.30 (1.87%)
At close: Sep 1, 2025
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 69.66 | 72.78 | 69.00 | 70.98 | 70.98 | -0.03% | 731 |
| Sep 1, 2025 | 70.06 | 72.94 | 70.06 | 71.00 | 71.00 | 1.87% | 323 |
| Aug 29, 2025 | 71.84 | 72.00 | 69.54 | 69.70 | 69.70 | -3.46% | 235 |
| Aug 28, 2025 | 74.65 | 74.65 | 68.25 | 72.20 | 72.20 | -0.62% | 329 |
| Aug 26, 2025 | 73.45 | 73.45 | 70.21 | 72.65 | 72.65 | 3.48% | 1,335 |
| Aug 25, 2025 | 73.80 | 74.45 | 70.01 | 70.21 | 70.21 | -2.93% | 3,406 |
| Aug 22, 2025 | 70.50 | 72.94 | 69.00 | 72.33 | 72.33 | 2.61% | 7,128 |
| Aug 21, 2025 | 72.98 | 72.98 | 66.00 | 70.49 | 70.49 | 0.70% | 330 |
| Aug 20, 2025 | 71.00 | 71.00 | 67.04 | 70.00 | 70.00 | 0.29% | 382 |
| Aug 19, 2025 | 68.56 | 71.99 | 66.00 | 69.80 | 69.80 | 0.68% | 2,221 |
| Aug 18, 2025 | 64.55 | 71.95 | 64.30 | 69.33 | 69.33 | 7.41% | 1,179 |
| Aug 14, 2025 | 67.53 | 68.98 | 64.00 | 64.55 | 64.55 | -4.41% | 831 |
| Aug 13, 2025 | 66.95 | 70.00 | 66.60 | 67.53 | 67.53 | 1.27% | 648 |
| Aug 12, 2025 | 67.56 | 69.99 | 66.50 | 66.68 | 66.68 | -0.82% | 757 |
| Aug 11, 2025 | 69.79 | 69.79 | 66.05 | 67.23 | 67.23 | -3.68% | 594 |
| Aug 8, 2025 | 67.31 | 72.94 | 67.31 | 69.80 | 69.80 | 1.31% | 439 |
| Aug 7, 2025 | 67.25 | 72.99 | 67.25 | 68.90 | 68.90 | -0.09% | 858 |
| Aug 6, 2025 | 71.00 | 72.99 | 67.20 | 68.96 | 68.96 | -2.87% | 1,896 |
| Aug 5, 2025 | 73.96 | 73.96 | 69.10 | 71.00 | 71.00 | -1.24% | 187 |
| Aug 4, 2025 | 82.80 | 82.80 | 70.61 | 71.89 | 71.89 | 0.64% | 813 |
| Aug 1, 2025 | 74.49 | 74.49 | 70.56 | 71.43 | 71.43 | -0.57% | 881 |
| Jul 31, 2025 | 69.12 | 73.40 | 68.10 | 71.84 | 71.84 | 3.94% | 4,363 |
| Jul 30, 2025 | 65.00 | 71.89 | 65.00 | 69.12 | 69.12 | 0.12% | 580 |
| Jul 29, 2025 | 69.57 | 71.70 | 68.00 | 69.04 | 69.04 | -0.83% | 357 |
| Jul 28, 2025 | 70.56 | 72.80 | 69.01 | 69.62 | 69.62 | -2.49% | 2,416 |
| Jul 25, 2025 | 71.98 | 72.89 | 69.70 | 71.40 | 71.40 | 1.13% | 3,945 |
| Jul 24, 2025 | 73.76 | 74.50 | 70.09 | 70.60 | 70.60 | -1.90% | 1,275 |
| Jul 23, 2025 | 72.02 | 73.50 | 70.25 | 71.97 | 71.97 | -0.57% | 1,005 |
| Jul 22, 2025 | 73.00 | 73.41 | 71.00 | 72.38 | 71.38 | -1.40% | 844 |
| Jul 21, 2025 | 73.99 | 74.45 | 72.11 | 73.41 | 72.40 | 0.58% | 4,201 |
| Jul 18, 2025 | 74.95 | 74.95 | 71.22 | 72.99 | 71.98 | 0.40% | 2,059 |
| Jul 17, 2025 | 73.25 | 73.25 | 71.15 | 72.70 | 71.70 | 0.01% | 2,250 |
| Jul 16, 2025 | 72.79 | 72.79 | 71.15 | 72.69 | 71.69 | 0.26% | 398 |
| Jul 15, 2025 | 72.50 | 73.19 | 71.15 | 72.50 | 71.50 | 0.39% | 4,019 |
| Jul 14, 2025 | 73.80 | 73.80 | 71.00 | 72.22 | 71.22 | -0.18% | 1,084 |
| Jul 11, 2025 | 72.30 | 72.50 | 70.62 | 72.35 | 71.35 | -0.06% | 519 |
| Jul 10, 2025 | 72.90 | 72.90 | 70.55 | 72.39 | 71.39 | 1.09% | 542 |
| Jul 9, 2025 | 72.40 | 72.50 | 70.50 | 71.61 | 70.62 | -1.16% | 1,316 |
| Jul 8, 2025 | 72.44 | 75.00 | 70.50 | 72.45 | 71.45 | 0.01% | 3,128 |
| Jul 7, 2025 | 72.90 | 72.90 | 70.65 | 72.44 | 71.44 | 1.27% | 2,542 |
| Jul 4, 2025 | 72.78 | 72.78 | 70.50 | 71.53 | 70.54 | 0.04% | 921 |
| Jul 3, 2025 | 72.61 | 72.61 | 70.50 | 71.50 | 70.51 | -1.56% | 610 |
| Jul 2, 2025 | 72.45 | 72.80 | 70.56 | 72.63 | 71.63 | 0.25% | 3,756 |
| Jul 1, 2025 | 73.60 | 73.60 | 70.16 | 72.45 | 71.45 | 0.63% | 656 |
| Jun 30, 2025 | 72.45 | 72.99 | 69.00 | 72.00 | 71.01 | 2.10% | 1,660 |
| Jun 27, 2025 | 71.80 | 71.80 | 69.60 | 70.52 | 69.55 | 1.32% | 180 |
| Jun 26, 2025 | 69.66 | 71.98 | 69.55 | 69.60 | 68.64 | 0.09% | 249 |
| Jun 25, 2025 | 70.00 | 70.80 | 69.00 | 69.54 | 68.58 | -0.66% | 1,348 |
| Jun 24, 2025 | 72.40 | 72.40 | 68.23 | 70.00 | 69.03 | -0.85% | 645 |
| Jun 23, 2025 | 72.90 | 72.90 | 69.11 | 70.60 | 69.63 | 0.87% | 1,701 |