Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 52.94
+0.03 (0.06%)
At close: Sep 4, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 54.49 | 54.49 | 51.50 | 52.65 | 52.65 | -3.39% | 440 |
| Aug 17, 2026 | 48.20 | 56.80 | 48.20 | 54.50 | 54.50 | -0.46% | 1,138 |
| Aug 14, 2026 | 53.10 | 55.00 | 50.00 | 54.75 | 54.75 | 5.17% | 1,756 |
| Aug 13, 2026 | 54.06 | 55.08 | 51.67 | 52.06 | 52.06 | -1.87% | 637 |
| Aug 12, 2026 | 55.20 | 55.20 | 53.00 | 54.05 | 53.05 | 2.43% | 4,417 |
| Aug 11, 2026 | 49.00 | 56.70 | 49.00 | 52.77 | 51.79 | -1.75% | 949 |
| Aug 10, 2026 | 55.07 | 56.90 | 53.65 | 53.71 | 52.72 | -0.52% | 319 |
| Aug 7, 2026 | 53.00 | 54.44 | 53.00 | 53.99 | 52.99 | 1.28% | 270 |
| Aug 6, 2026 | 52.00 | 54.99 | 52.00 | 53.31 | 52.32 | 0.58% | 297 |
| Aug 5, 2026 | 53.00 | 54.99 | 51.41 | 53.00 | 52.02 | -1.83% | 554 |
| Aug 4, 2026 | 54.66 | 55.95 | 52.24 | 53.99 | 52.99 | -1.23% | 655 |
| Aug 3, 2026 | 56.90 | 56.90 | 51.00 | 54.66 | 53.65 | 1.00% | 5,206 |
| Jul 31, 2026 | 56.94 | 56.94 | 51.00 | 54.12 | 53.12 | 0.69% | 850 |
| Jul 30, 2026 | 50.99 | 54.00 | 50.99 | 53.75 | 52.76 | 5.41% | 731 |
| Jul 29, 2026 | 58.00 | 58.00 | 50.65 | 50.99 | 50.05 | 0.08% | 3,333 |
| Jul 28, 2026 | 52.01 | 52.01 | 48.52 | 50.95 | 50.01 | -1.07% | 613 |
| Jul 27, 2026 | 50.16 | 51.99 | 49.58 | 51.50 | 50.55 | 1.98% | 615 |
| Jul 24, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 49.57 | -2.81% | 505 |
| Jul 23, 2026 | 52.00 | 52.84 | 51.84 | 51.96 | 51.00 | 0.10% | 213 |
| Jul 22, 2026 | 54.00 | 54.00 | 51.00 | 51.91 | 50.95 | 3.82% | 645 |
| Jul 21, 2026 | 50.06 | 51.99 | 49.06 | 50.00 | 49.07 | 0.89% | 456 |
| Jul 20, 2026 | 52.00 | 52.00 | 48.53 | 49.56 | 48.64 | -3.82% | 584 |
| Jul 17, 2026 | 57.06 | 57.06 | 51.15 | 51.53 | 50.58 | -6.09% | 652 |
| Jul 16, 2026 | 49.20 | 56.70 | 49.20 | 54.87 | 53.85 | 9.59% | 2,390 |
| Jul 15, 2026 | 50.00 | 50.99 | 50.00 | 50.07 | 49.14 | 0.14% | 214 |
| Jul 14, 2026 | 50.99 | 50.99 | 49.40 | 50.00 | 49.07 | 0.20% | 410 |
| Jul 13, 2026 | 50.99 | 50.99 | 49.90 | 49.90 | 48.98 | -0.22% | 431 |
| Jul 10, 2026 | 49.99 | 50.99 | 49.66 | 50.01 | 49.08 | 2.06% | 146 |
| Jul 9, 2026 | 49.75 | 50.99 | 49.00 | 49.00 | 48.09 | -2.00% | 975 |
| Jul 8, 2026 | 50.49 | 50.94 | 50.00 | 50.00 | 49.07 | -0.06% | 109 |
| Jul 7, 2026 | 50.44 | 51.49 | 49.75 | 50.03 | 49.10 | 0.48% | 1,274 |
| Jul 6, 2026 | 44.50 | 50.89 | 44.50 | 49.79 | 48.87 | -1.56% | 1,340 |
| Jul 3, 2026 | 51.30 | 53.70 | 49.95 | 50.58 | 49.64 | 0.98% | 1,356 |
| Jul 2, 2026 | 52.45 | 52.45 | 47.85 | 50.09 | 49.16 | -4.50% | 7,922 |
| Jul 1, 2026 | 54.00 | 54.00 | 51.00 | 52.45 | 51.48 | -2.83% | 2,732 |
| Jun 30, 2026 | 53.16 | 54.00 | 52.20 | 53.98 | 52.98 | -0.94% | 2,189 |
| Jun 29, 2026 | 54.54 | 54.54 | 54.45 | 54.49 | 53.48 | 0.41% | 1,049 |
| Jun 24, 2026 | 52.21 | 54.43 | 52.20 | 54.27 | 53.27 | 2.94% | 2,442 |