Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 60.47
-6.53 (-9.75%)
At close: Jan 21, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 67.20 | 67.20 | 57.55 | 60.47 | 60.47 | -9.75% | 2,965 |
| Jan 20, 2026 | 63.94 | 69.86 | 63.30 | 67.00 | 67.00 | 4.79% | 606 |
| Jan 19, 2026 | 65.01 | 65.01 | 63.35 | 63.94 | 63.94 | -4.57% | 685 |
| Jan 16, 2026 | 68.18 | 69.94 | 64.50 | 67.00 | 67.00 | -1.25% | 456 |
| Jan 14, 2026 | 65.17 | 67.89 | 65.00 | 67.85 | 67.85 | 4.63% | 566 |
| Jan 13, 2026 | 70.21 | 70.21 | 64.00 | 64.85 | 64.85 | -3.91% | 1,181 |
| Jan 12, 2026 | 67.16 | 67.49 | 67.16 | 67.49 | 67.49 | - | 17 |
| Jan 9, 2026 | 67.95 | 67.95 | 67.49 | 67.49 | 67.49 | -0.72% | 237 |
| Jan 8, 2026 | 68.00 | 68.00 | 65.01 | 67.98 | 67.98 | -0.10% | 116 |
| Jan 7, 2026 | 67.38 | 68.48 | 65.11 | 68.05 | 68.05 | 1.49% | 658 |
| Jan 6, 2026 | 68.74 | 68.74 | 64.66 | 67.05 | 67.05 | -1.28% | 1,346 |
| Jan 5, 2026 | 68.83 | 68.83 | 67.50 | 67.92 | 67.92 | 4.09% | 1,107 |
| Jan 2, 2026 | 63.50 | 67.93 | 63.50 | 65.25 | 65.25 | -2.64% | 1,254 |
| Jan 1, 2026 | 68.28 | 68.47 | 64.70 | 67.02 | 67.02 | -2.13% | 330 |
| Dec 31, 2025 | 68.87 | 68.87 | 66.00 | 68.48 | 68.48 | -0.57% | 611 |
| Dec 30, 2025 | 70.24 | 70.24 | 63.50 | 68.87 | 68.87 | 2.82% | 3,079 |
| Dec 29, 2025 | 64.00 | 67.00 | 64.00 | 66.98 | 66.98 | -0.30% | 278 |
| Dec 26, 2025 | 67.66 | 68.93 | 65.26 | 67.18 | 67.18 | -1.21% | 3,862 |
| Dec 24, 2025 | 70.00 | 70.00 | 64.45 | 68.00 | 68.00 | -1.31% | 3,070 |
| Dec 23, 2025 | 67.99 | 69.00 | 67.99 | 68.90 | 68.90 | 0.83% | 432 |
| Dec 22, 2025 | 69.99 | 69.99 | 68.28 | 68.33 | 68.33 | 2.14% | 55 |
| Dec 19, 2025 | 70.00 | 70.00 | 64.30 | 66.90 | 66.90 | -2.63% | 247 |
| Dec 18, 2025 | 72.30 | 72.30 | 66.06 | 68.71 | 68.71 | 0.38% | 1,600 |
| Dec 17, 2025 | 66.51 | 68.50 | 66.18 | 68.45 | 68.45 | 3.43% | 583 |
| Dec 16, 2025 | 66.66 | 69.99 | 66.00 | 66.18 | 66.18 | -0.96% | 81 |
| Dec 15, 2025 | 69.99 | 69.99 | 66.00 | 66.82 | 66.82 | -4.53% | 208 |
| Dec 12, 2025 | 70.70 | 70.70 | 69.99 | 69.99 | 69.99 | 2.93% | 242 |
| Dec 11, 2025 | 64.10 | 68.00 | 64.10 | 68.00 | 68.00 | -0.66% | 400 |
| Dec 10, 2025 | 66.02 | 68.45 | 62.41 | 68.45 | 68.45 | 3.68% | 375 |
| Dec 9, 2025 | 65.68 | 68.45 | 65.68 | 66.02 | 66.02 | 0.02% | 190 |
| Dec 8, 2025 | 68.46 | 68.90 | 65.00 | 66.01 | 66.01 | -3.10% | 181 |
| Dec 5, 2025 | 66.96 | 70.45 | 66.96 | 68.12 | 68.12 | 1.73% | 636 |
| Dec 4, 2025 | 67.41 | 69.00 | 64.99 | 66.96 | 66.96 | -0.67% | 2,718 |
| Dec 3, 2025 | 67.33 | 69.75 | 66.40 | 67.41 | 67.41 | -5.19% | 3,438 |
| Dec 1, 2025 | 69.95 | 75.20 | 69.95 | 71.10 | 71.10 | 1.27% | 1,117 |
| Nov 28, 2025 | 68.66 | 70.50 | 67.84 | 70.21 | 70.21 | 0.91% | 2,523 |
| Nov 27, 2025 | 70.15 | 70.15 | 69.48 | 69.58 | 69.58 | -0.81% | 1,661 |
| Nov 26, 2025 | 68.50 | 70.98 | 65.99 | 70.15 | 70.15 | 3.27% | 8,950 |
| Nov 25, 2025 | 68.58 | 68.58 | 65.66 | 67.93 | 67.93 | 0.09% | 433 |
| Nov 24, 2025 | 68.98 | 68.98 | 64.55 | 67.87 | 67.87 | 5.45% | 1,242 |
| Nov 21, 2025 | 66.00 | 66.92 | 64.00 | 64.36 | 64.36 | -3.83% | 1,352 |
| Nov 20, 2025 | 69.97 | 69.97 | 66.00 | 66.92 | 66.92 | -0.84% | 259 |
| Nov 19, 2025 | 66.00 | 69.96 | 66.00 | 67.49 | 67.49 | -0.71% | 694 |
| Nov 18, 2025 | 65.66 | 70.98 | 65.66 | 67.97 | 67.97 | 0.70% | 650 |
| Nov 17, 2025 | 68.32 | 68.32 | 67.06 | 67.50 | 67.50 | -1.20% | 3 |
| Nov 14, 2025 | 68.99 | 68.99 | 62.31 | 68.32 | 68.32 | -0.91% | 539 |
| Nov 13, 2025 | 68.27 | 68.95 | 65.02 | 68.95 | 68.95 | 1.00% | 360 |
| Nov 12, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.49% | 1 |
| Nov 11, 2025 | 67.06 | 67.94 | 67.06 | 67.94 | 67.94 | 1.98% | 112 |
| Nov 10, 2025 | 67.31 | 68.97 | 65.00 | 66.62 | 66.62 | -0.54% | 387 |