Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 57.00
+2.02 (3.67%)
At close: Apr 15, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 54.98 | 57.55 | 54.98 | 57.00 | 57.00 | 3.67% | 393 |
| Apr 13, 2026 | 56.00 | 56.00 | 53.00 | 54.98 | 54.98 | 1.78% | 1,541 |
| Apr 10, 2026 | 55.19 | 55.97 | 53.50 | 54.02 | 54.02 | -1.64% | 33 |
| Apr 9, 2026 | 55.00 | 55.00 | 53.25 | 54.92 | 54.92 | -0.13% | 1,736 |
| Apr 8, 2026 | 53.00 | 55.42 | 53.00 | 54.99 | 54.99 | 5.20% | 44 |
| Apr 7, 2026 | 52.00 | 52.27 | 52.00 | 52.27 | 52.27 | 0.52% | 103 |
| Apr 6, 2026 | 50.85 | 52.00 | 50.85 | 52.00 | 52.00 | 1.76% | 93 |
| Apr 2, 2026 | 51.99 | 52.00 | 51.10 | 51.10 | 51.10 | 2.20% | 1,097 |
| Apr 1, 2026 | 48.50 | 53.00 | 48.50 | 50.00 | 50.00 | 8.93% | 208 |
| Mar 30, 2026 | 50.23 | 50.23 | 45.55 | 45.90 | 45.90 | -9.07% | 1,060 |
| Mar 27, 2026 | 51.67 | 51.67 | 47.30 | 50.48 | 50.48 | 0.14% | 1,283 |
| Mar 25, 2026 | 55.89 | 55.89 | 50.00 | 50.41 | 50.41 | -0.02% | 4,809 |
| Mar 24, 2026 | 50.70 | 50.99 | 47.00 | 50.42 | 50.42 | -0.55% | 4,954 |
| Mar 23, 2026 | 53.58 | 53.58 | 50.03 | 50.70 | 50.70 | -4.90% | 912 |
| Mar 20, 2026 | 57.32 | 57.32 | 50.00 | 53.31 | 53.31 | -7.24% | 5,389 |
| Mar 19, 2026 | 54.18 | 57.50 | 54.18 | 57.47 | 57.47 | 6.07% | 50 |
| Mar 18, 2026 | 54.28 | 55.50 | 54.00 | 54.18 | 54.18 | 0.33% | 596 |
| Mar 17, 2026 | 54.00 | 54.00 | 52.50 | 54.00 | 54.00 | -0.04% | 105 |
| Mar 16, 2026 | 58.94 | 58.94 | 53.50 | 54.02 | 54.02 | 1.92% | 850 |
| Mar 13, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 1,414 |
| Mar 12, 2026 | 54.99 | 55.26 | 50.00 | 55.00 | 55.00 | 0.02% | 666 |
| Mar 11, 2026 | 54.91 | 54.99 | 52.66 | 54.99 | 54.99 | 0.73% | 277 |
| Mar 10, 2026 | 54.23 | 55.00 | 51.11 | 54.59 | 54.59 | 1.66% | 371 |
| Mar 9, 2026 | 54.58 | 58.50 | 51.22 | 53.70 | 53.70 | -1.49% | 825 |
| Mar 6, 2026 | 57.81 | 58.08 | 54.30 | 54.51 | 54.51 | -7.59% | 1,861 |
| Mar 5, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 13.79% | 1 |
| Mar 4, 2026 | 49.55 | 54.99 | 49.55 | 51.84 | 51.84 | -8.35% | 1,607 |
| Mar 2, 2026 | 61.00 | 61.00 | 56.50 | 56.56 | 56.56 | -1.92% | 361 |
| Feb 27, 2026 | 57.92 | 57.92 | 57.64 | 57.67 | 57.67 | 0.05% | 160 |
| Feb 26, 2026 | 60.01 | 61.49 | 54.99 | 57.64 | 57.64 | -3.95% | 1,939 |
| Feb 25, 2026 | 60.58 | 60.58 | 60.01 | 60.01 | 60.01 | -0.43% | 104 |
| Feb 24, 2026 | 60.04 | 61.97 | 59.85 | 60.27 | 60.27 | 0.45% | 854 |
| Feb 23, 2026 | 61.31 | 62.21 | 60.00 | 60.00 | 60.00 | -1.85% | 2,282 |
| Feb 20, 2026 | 62.49 | 62.49 | 60.01 | 61.13 | 61.13 | -1.72% | 439 |
| Feb 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 3 |
| Feb 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 3 |
| Feb 17, 2026 | 62.19 | 62.21 | 62.15 | 62.20 | 62.20 | 3.48% | 1,057 |
| Feb 16, 2026 | 62.20 | 62.20 | 60.00 | 60.11 | 60.11 | -3.11% | 953 |
| Feb 13, 2026 | 64.89 | 64.89 | 60.25 | 62.04 | 62.04 | -3.99% | 194 |
| Feb 12, 2026 | 62.06 | 64.63 | 61.50 | 64.62 | 64.62 | 4.23% | 282 |
| Feb 11, 2026 | 62.48 | 62.48 | 61.35 | 62.00 | 62.00 | -0.48% | 1,145 |
| Feb 10, 2026 | 62.32 | 62.36 | 62.01 | 62.30 | 62.30 | 0.47% | 608 |
| Feb 9, 2026 | 62.42 | 62.90 | 60.73 | 62.01 | 62.01 | -0.94% | 1,028 |
| Feb 6, 2026 | 62.80 | 63.11 | 60.26 | 62.60 | 62.60 | -0.32% | 978 |
| Feb 5, 2026 | 63.09 | 63.09 | 61.02 | 62.80 | 62.80 | -0.74% | 568 |
| Feb 4, 2026 | 66.44 | 66.44 | 62.60 | 63.27 | 63.27 | -2.87% | 154 |
| Feb 3, 2026 | 63.82 | 67.39 | 61.41 | 65.14 | 65.14 | 1.77% | 1,361 |
| Feb 2, 2026 | 66.09 | 66.09 | 64.01 | 64.01 | 64.01 | -3.42% | 124 |
| Feb 1, 2026 | 66.00 | 68.10 | 63.01 | 66.28 | 66.28 | 6.51% | 4,711 |
| Jan 30, 2026 | 58.80 | 62.98 | 58.10 | 62.23 | 62.23 | 6.36% | 1,502 |