Metal Coatings (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	59.95	63.00	58.45	61.96	61.96	3.35%	195
May 11, 2026	62.50	68.00	59.50	59.95	59.95	-0.55%	1,791
May 8, 2026	61.11	62.69	59.00	60.28	60.28	-0.25%	440
May 7, 2026	62.39	62.39	60.20	60.43	60.43	-4.83%	2,164
May 6, 2026	57.60	65.50	57.60	63.50	63.50	0.95%	1,190
May 5, 2026	59.65	63.39	56.66	62.90	62.90	-0.79%	90
May 4, 2026	62.00	64.90	62.00	63.40	63.40	2.56%	835
Apr 30, 2026	57.00	62.00	57.00	61.82	61.82	6.59%	1,281
Apr 29, 2026	59.03	59.03	57.24	58.00	58.00	-1.74%	641
Apr 28, 2026	61.43	61.50	57.68	59.03	59.03	-1.52%	4,626
Apr 27, 2026	61.70	61.70	57.05	59.94	59.94	7.46%	2,553
Apr 24, 2026	59.66	59.66	54.25	55.78	55.78	-6.96%	15
Apr 23, 2026	56.99	60.90	56.99	59.95	59.95	5.71%	1,730
Apr 22, 2026	56.88	56.88	54.40	56.71	56.71	-0.30%	581