Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 58.99
+7.15 (13.79%)
At close: Mar 5, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 13.79% | 1 |
| Mar 4, 2026 | 49.55 | 54.99 | 49.55 | 51.84 | 51.84 | -8.35% | 1,607 |
| Mar 2, 2026 | 61.00 | 61.00 | 56.50 | 56.56 | 56.56 | -1.92% | 361 |
| Feb 27, 2026 | 57.92 | 57.92 | 57.64 | 57.67 | 57.67 | 0.05% | 160 |
| Feb 26, 2026 | 60.01 | 61.49 | 54.99 | 57.64 | 57.64 | -3.95% | 1,939 |
| Feb 25, 2026 | 60.58 | 60.58 | 60.01 | 60.01 | 60.01 | -0.43% | 104 |
| Feb 24, 2026 | 60.04 | 61.97 | 59.85 | 60.27 | 60.27 | 0.45% | 854 |
| Feb 23, 2026 | 61.31 | 62.21 | 60.00 | 60.00 | 60.00 | -1.85% | 2,282 |
| Feb 20, 2026 | 62.49 | 62.49 | 60.01 | 61.13 | 61.13 | -1.72% | 439 |
| Feb 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 3 |
| Feb 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 3 |
| Feb 17, 2026 | 62.19 | 62.21 | 62.15 | 62.20 | 62.20 | 3.48% | 1,057 |
| Feb 16, 2026 | 62.20 | 62.20 | 60.00 | 60.11 | 60.11 | -3.11% | 953 |
| Feb 13, 2026 | 64.89 | 64.89 | 60.25 | 62.04 | 62.04 | -3.99% | 194 |
| Feb 12, 2026 | 62.06 | 64.63 | 61.50 | 64.62 | 64.62 | 4.23% | 282 |
| Feb 11, 2026 | 62.48 | 62.48 | 61.35 | 62.00 | 62.00 | -0.48% | 1,145 |
| Feb 10, 2026 | 62.32 | 62.36 | 62.01 | 62.30 | 62.30 | 0.47% | 608 |
| Feb 9, 2026 | 62.42 | 62.90 | 60.73 | 62.01 | 62.01 | -0.94% | 1,028 |
| Feb 6, 2026 | 62.80 | 63.11 | 60.26 | 62.60 | 62.60 | -0.32% | 978 |
| Feb 5, 2026 | 63.09 | 63.09 | 61.02 | 62.80 | 62.80 | -0.74% | 568 |
| Feb 4, 2026 | 66.44 | 66.44 | 62.60 | 63.27 | 63.27 | -2.87% | 154 |
| Feb 3, 2026 | 63.82 | 67.39 | 61.41 | 65.14 | 65.14 | 1.77% | 1,361 |
| Feb 2, 2026 | 66.09 | 66.09 | 64.01 | 64.01 | 64.01 | -3.42% | 124 |
| Feb 1, 2026 | 66.00 | 68.10 | 63.01 | 66.28 | 66.28 | 6.51% | 4,711 |
| Jan 30, 2026 | 58.80 | 62.98 | 58.10 | 62.23 | 62.23 | 6.36% | 1,502 |
| Jan 29, 2026 | 60.50 | 60.50 | 56.00 | 58.51 | 58.51 | -3.21% | 772 |
| Jan 28, 2026 | 61.30 | 61.30 | 60.00 | 60.45 | 60.45 | -1.11% | 1,056 |
| Jan 27, 2026 | 63.00 | 63.00 | 60.00 | 61.13 | 61.13 | 1.01% | 1,127 |
| Jan 23, 2026 | 61.80 | 63.80 | 58.00 | 60.52 | 60.52 | -1.59% | 3,881 |
| Jan 22, 2026 | 62.39 | 66.00 | 60.47 | 61.50 | 61.50 | 1.70% | 2,899 |
| 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 |