Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 50.50
-1.46 (-2.81%)
At close: Jul 24, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -2.81% | 505 |
| Jul 23, 2026 | 52.00 | 52.84 | 51.84 | 51.96 | 51.96 | 0.10% | 213 |
| Jul 22, 2026 | 54.00 | 54.00 | 51.00 | 51.91 | 51.91 | 3.82% | 645 |
| Jul 21, 2026 | 50.06 | 51.99 | 49.06 | 50.00 | 50.00 | 0.89% | 456 |
| Jul 20, 2026 | 52.00 | 52.00 | 48.53 | 49.56 | 49.56 | -3.82% | 584 |
| Jul 17, 2026 | 57.06 | 57.06 | 51.15 | 51.53 | 51.53 | -6.09% | 652 |
| Jul 16, 2026 | 49.20 | 56.70 | 49.20 | 54.87 | 54.87 | 9.59% | 2,390 |
| Jul 15, 2026 | 50.00 | 50.99 | 50.00 | 50.07 | 50.07 | 0.14% | 214 |
| Jul 14, 2026 | 50.99 | 50.99 | 49.40 | 50.00 | 50.00 | 0.20% | 410 |
| Jul 13, 2026 | 50.99 | 50.99 | 49.90 | 49.90 | 49.90 | -0.22% | 431 |
| Jul 10, 2026 | 49.99 | 50.99 | 49.66 | 50.01 | 50.01 | 2.06% | 146 |
| Jul 9, 2026 | 49.75 | 50.99 | 49.00 | 49.00 | 49.00 | -2.00% | 975 |
| Jul 8, 2026 | 50.49 | 50.94 | 50.00 | 50.00 | 50.00 | -0.06% | 109 |
| Jul 7, 2026 | 50.44 | 51.49 | 49.75 | 50.03 | 50.03 | 0.48% | 1,274 |
| Jul 6, 2026 | 44.50 | 50.89 | 44.50 | 49.79 | 49.79 | -1.56% | 1,340 |
| Jul 3, 2026 | 51.30 | 53.70 | 49.95 | 50.58 | 50.58 | 0.98% | 1,356 |
| Jul 2, 2026 | 52.45 | 52.45 | 47.85 | 50.09 | 50.09 | -4.50% | 7,922 |
| Jul 1, 2026 | 54.00 | 54.00 | 51.00 | 52.45 | 52.45 | -2.83% | 2,732 |
| Jun 30, 2026 | 53.16 | 54.00 | 52.20 | 53.98 | 53.98 | -0.94% | 2,189 |
| Jun 29, 2026 | 54.54 | 54.54 | 54.45 | 54.49 | 54.49 | 0.41% | 1,049 |
| Jun 24, 2026 | 52.21 | 54.43 | 52.20 | 54.27 | 54.27 | 2.94% | 2,442 |
| Jun 23, 2026 | 53.16 | 54.95 | 52.21 | 52.72 | 52.72 | 0.48% | 321 |
| Jun 22, 2026 | 52.58 | 53.99 | 52.00 | 52.47 | 52.47 | -0.72% | 949 |
| Jun 19, 2026 | 55.37 | 55.37 | 52.10 | 52.85 | 52.85 | -4.08% | 1,335 |
| Jun 18, 2026 | 55.10 | 56.00 | 51.51 | 55.10 | 55.10 | 1.08% | 776 |
| Jun 17, 2026 | 58.61 | 58.61 | 52.90 | 54.51 | 54.51 | -3.52% | 209 |
| Jun 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | 1 |
| Jun 15, 2026 | 54.62 | 56.60 | 54.62 | 55.00 | 55.00 | 1.20% | 686 |
| Jun 12, 2026 | 54.29 | 55.45 | 53.04 | 54.35 | 54.35 | 0.61% | 294 |
| Jun 11, 2026 | 55.50 | 55.50 | 52.20 | 54.02 | 54.02 | -2.67% | 233 |
| Jun 10, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 1.33% | 25 |
| Jun 9, 2026 | 54.99 | 54.99 | 52.70 | 54.77 | 54.77 | 4.70% | 1,335 |
| Jun 8, 2026 | 57.77 | 57.77 | 51.00 | 52.31 | 52.31 | -9.45% | 8,725 |
| Jun 5, 2026 | 61.41 | 61.41 | 55.00 | 57.77 | 57.77 | 5.04% | 197 |
| Jun 4, 2026 | 54.75 | 55.00 | 54.75 | 55.00 | 55.00 | 1.01% | 500 |
| Jun 3, 2026 | 57.38 | 57.38 | 54.35 | 54.45 | 54.45 | -4.64% | 263 |
| Jun 2, 2026 | 57.50 | 58.95 | 52.00 | 57.10 | 57.10 | 1.30% | 2,737 |
| Jun 1, 2026 | 57.60 | 61.98 | 56.10 | 56.37 | 56.37 | -2.14% | 242 |
| May 29, 2026 | 59.58 | 62.00 | 57.50 | 57.60 | 57.60 | -2.85% | 1,302 |
| May 27, 2026 | 58.00 | 60.18 | 57.23 | 59.29 | 59.29 | -0.35% | 1,103 |
| May 26, 2026 | 59.47 | 60.30 | 59.18 | 59.50 | 59.50 | -2.46% | 532 |
| May 25, 2026 | 58.12 | 61.88 | 58.12 | 61.00 | 61.00 | 4.42% | 699 |
| May 22, 2026 | 59.00 | 59.65 | 58.00 | 58.42 | 58.42 | -1.58% | 476 |
| May 21, 2026 | 58.30 | 61.70 | 58.03 | 59.36 | 59.36 | -1.12% | 3,539 |
| May 20, 2026 | 58.71 | 62.25 | 58.71 | 60.03 | 60.03 | 1.21% | 476 |
| May 19, 2026 | 58.30 | 64.88 | 58.30 | 59.31 | 59.31 | 1.73% | 1,245 |
| May 18, 2026 | 67.99 | 67.99 | 58.25 | 58.30 | 58.30 | -0.85% | 198 |
| May 15, 2026 | 59.40 | 60.32 | 58.32 | 58.80 | 58.80 | -2.03% | 114 |
| May 14, 2026 | 61.50 | 61.50 | 58.50 | 60.02 | 60.02 | -2.39% | 199 |
| May 13, 2026 | 66.00 | 66.00 | 58.60 | 61.49 | 61.49 | -0.76% | 1,752 |