Metal Coatings (India) Limited (BOM:531810)
India · Delayed Price · Currency is INR 59.50
-1.50 (-2.46%)
At close: May 26, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 54.00 | 56.88 | 54.00 | 56.88 | 56.88 | 6.32% | 122 |
| Apr 20, 2026 | 53.00 | 57.00 | 52.74 | 53.50 | 53.50 | 0.85% | 114 |
| Apr 17, 2026 | 57.00 | 57.28 | 52.00 | 53.05 | 53.05 | -2.77% | 4,292 |
| Apr 16, 2026 | 55.25 | 58.00 | 52.35 | 54.56 | 54.56 | -4.28% | 1,538 |
| 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 |