Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 54.78
+3.03 (5.86%)
At close: Nov 4, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 51.00 | 55.00 | 51.00 | 54.78 | 54.78 | 5.86% | 1,801 |
| Nov 3, 2026 | 53.00 | 55.67 | 50.08 | 51.75 | 51.75 | -2.45% | 1,147 |
| Nov 2, 2026 | 52.10 | 56.00 | 52.00 | 53.05 | 53.05 | 0.93% | 1,585 |
| Oct 30, 2026 | 58.00 | 59.89 | 51.85 | 52.56 | 52.56 | -5.04% | 25,283 |
| Oct 29, 2026 | 46.15 | 55.38 | 46.15 | 55.35 | 55.35 | 19.93% | 11,718 |
| Oct 28, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.33% | 1,300 |
| Oct 27, 2026 | 47.00 | 47.10 | 46.00 | 46.00 | 46.00 | -0.13% | 489 |
| Oct 26, 2026 | 46.04 | 46.06 | 46.04 | 46.06 | 46.06 | 0.17% | 4 |
| Oct 23, 2026 | 47.16 | 47.16 | 45.98 | 45.98 | 45.98 | -2.44% | 110 |
| Oct 22, 2026 | 49.85 | 49.85 | 46.95 | 47.13 | 47.13 | -11.04% | 90 |
| Oct 16, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.02% | 100 |
| Oct 15, 2026 | 52.00 | 52.99 | 52.00 | 52.99 | 52.99 | 1.90% | 159 |
| Oct 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.38% | 501 |
| Oct 13, 2026 | 52.93 | 55.10 | 48.00 | 51.29 | 51.29 | 0.65% | 2,652 |
| Oct 12, 2026 | 50.65 | 52.94 | 50.40 | 50.96 | 50.96 | 2.60% | 774 |
| Oct 9, 2026 | 49.30 | 52.00 | 49.00 | 49.67 | 49.67 | -2.38% | 1,530 |
| Oct 8, 2026 | 49.00 | 50.99 | 48.99 | 50.88 | 50.88 | 0.16% | 594 |
| Oct 7, 2026 | 50.80 | 50.80 | 49.78 | 50.80 | 50.80 | - | 48 |
| Oct 6, 2026 | 50.80 | 50.80 | 50.03 | 50.80 | 50.80 | 0.14% | 1,375 |
| Oct 5, 2026 | 47.05 | 51.99 | 47.05 | 50.73 | 50.73 | -3.50% | 58 |
| Oct 1, 2026 | 52.90 | 52.90 | 52.57 | 52.57 | 52.57 | 3.10% | 5 |
| Sep 30, 2026 | 50.00 | 50.99 | 50.00 | 50.99 | 50.99 | 1.98% | 62 |
| Sep 29, 2026 | 50.06 | 50.06 | 50.00 | 50.00 | 50.00 | -0.99% | 510 |
| Sep 28, 2026 | 50.58 | 50.58 | 50.50 | 50.50 | 50.50 | -0.77% | 2 |
| Sep 25, 2026 | 51.89 | 51.89 | 48.03 | 50.89 | 50.89 | -1.93% | 1,152 |
| Sep 24, 2026 | 50.58 | 51.89 | 50.58 | 51.89 | 51.89 | 0.45% | 16 |
| Sep 23, 2026 | 51.99 | 52.99 | 48.00 | 51.66 | 51.66 | 6.14% | 1,392 |
| Sep 22, 2026 | 50.60 | 50.60 | 48.58 | 48.67 | 48.67 | -2.80% | 142 |
| Sep 21, 2026 | 52.99 | 52.99 | 50.07 | 50.07 | 50.07 | -0.83% | 393 |
| Sep 18, 2026 | 49.58 | 50.49 | 49.50 | 50.49 | 50.49 | 1.18% | 1,968 |
| Sep 17, 2026 | 52.44 | 52.44 | 49.50 | 49.90 | 49.90 | -2.14% | 115 |
| Sep 16, 2026 | 48.58 | 50.99 | 48.58 | 50.99 | 50.99 | 5.68% | 4 |
| Sep 15, 2026 | 50.58 | 52.94 | 47.21 | 48.25 | 48.25 | -3.09% | 189 |
| Sep 11, 2026 | 51.58 | 51.58 | 49.25 | 49.79 | 49.79 | -3.32% | 3,398 |
| Sep 10, 2026 | 52.54 | 52.70 | 50.60 | 51.50 | 51.50 | -2.46% | 2,509 |
| Sep 9, 2026 | 51.66 | 54.72 | 51.50 | 52.80 | 52.80 | -1.58% | 632 |
| Sep 8, 2026 | 52.06 | 54.00 | 51.58 | 53.65 | 53.65 | 3.17% | 127 |
| Sep 7, 2026 | 51.88 | 54.00 | 50.35 | 52.00 | 52.00 | -1.78% | 202 |
| Sep 4, 2026 | 53.00 | 53.00 | 51.06 | 52.94 | 52.94 | 0.06% | 157 |
| Sep 3, 2026 | 51.66 | 54.60 | 51.00 | 52.91 | 52.91 | 2.54% | 622 |
| Sep 2, 2026 | 51.50 | 51.60 | 51.50 | 51.60 | 51.60 | -0.35% | 18 |
| Sep 1, 2026 | 51.75 | 54.99 | 51.00 | 51.78 | 51.78 | -5.85% | 4,410 |
| Aug 31, 2026 | 56.85 | 56.85 | 51.66 | 55.00 | 55.00 | 2.38% | 2,934 |
| Aug 28, 2026 | 56.47 | 56.47 | 51.67 | 53.72 | 53.72 | 3.35% | 612 |
| Aug 26, 2026 | 53.06 | 53.06 | 51.13 | 51.98 | 51.98 | -1.92% | 110 |
| Aug 25, 2026 | 54.00 | 54.33 | 53.00 | 53.00 | 53.00 | -2.45% | 909 |
| Aug 24, 2026 | 53.47 | 56.00 | 52.30 | 54.33 | 54.33 | 3.64% | 710 |
| Aug 21, 2026 | 50.00 | 53.99 | 50.00 | 52.42 | 52.42 | 2.18% | 239 |
| Aug 20, 2026 | 51.10 | 53.00 | 51.00 | 51.30 | 51.30 | -4.82% | 366 |
| Aug 19, 2026 | 51.55 | 53.90 | 51.00 | 53.90 | 53.90 | 2.37% | 282 |