Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 50.89
-1.00 (-1.93%)
At close: Sep 25, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |