NSE:METAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.18	13.43	13.18	13.41	-	2.29%	1,887,321
Sep 22, 2026	13.34	13.34	13.06	13.11	13.11	-0.08%	5,819,561
Sep 21, 2026	12.82	13.47	12.82	13.12	13.12	-0.23%	3,423,679
Sep 18, 2026	13.32	13.32	13.00	13.15	13.15	1.15%	3,215,331
Sep 17, 2026	13.20	13.20	12.85	13.00	13.00	0.93%	2,934,238
Sep 16, 2026	13.12	13.19	12.68	12.88	12.88	0.63%	2,201,316
Sep 15, 2026	12.83	14.18	12.74	12.80	12.80	-2.74%	3,768,383
Sep 11, 2026	13.72	13.72	13.03	13.16	13.16	-1.72%	2,627,619
Sep 10, 2026	13.69	13.69	13.37	13.39	13.39	-0.89%	1,397,566
Sep 9, 2026	13.61	13.61	13.10	13.51	13.51	1.73%	2,417,735
Sep 8, 2026	13.61	13.61	13.10	13.28	13.28	-	1,452,499
Sep 7, 2026	13.28	13.79	13.25	13.28	13.28	-1.34%	1,556,005
Sep 4, 2026	13.62	13.62	13.28	13.46	13.46	1.28%	1,538,895
Sep 3, 2026	13.59	13.59	13.20	13.29	13.29	0.23%	1,416,357
Sep 2, 2026	13.62	13.62	13.16	13.26	13.26	-0.23%	1,184,375
Sep 1, 2026	13.69	13.69	13.26	13.29	13.29	-0.52%	1,455,364
Aug 31, 2026	13.89	13.89	13.31	13.36	13.36	-1.76%	2,235,145
Aug 28, 2026	13.65	13.67	13.53	13.60	13.60	0.29%	1,425,857
Aug 27, 2026	13.59	13.79	13.42	13.56	13.56	-1.02%	2,407,949
Aug 26, 2026	13.78	13.78	13.41	13.70	13.70	1.86%	3,075,712
Aug 25, 2026	13.80	13.80	13.36	13.45	13.45	-0.15%	1,778,710
Aug 24, 2026	13.46	13.50	13.32	13.47	13.47	1.35%	2,963,758
Aug 21, 2026	13.47	13.47	13.01	13.29	13.29	1.06%	2,406,468
Aug 20, 2026	13.36	13.36	13.12	13.15	13.15	0.15%	1,532,845
Aug 19, 2026	12.84	13.17	12.84	13.13	13.13	-0.30%	1,570,736
Aug 18, 2026	13.35	13.44	13.15	13.17	13.17	-0.68%	1,583,334
Aug 17, 2026	12.95	13.35	12.95	13.26	13.26	1.07%	3,568,798
Aug 14, 2026	12.80	13.45	12.80	13.12	13.12	-0.08%	2,057,548
Aug 13, 2026	13.59	13.59	13.11	13.13	13.13	-0.98%	1,926,422
Aug 12, 2026	13.21	13.54	13.16	13.26	13.26	0.38%	1,521,099
Aug 11, 2026	13.57	13.57	13.19	13.21	13.21	-0.97%	2,247,083
Aug 10, 2026	13.49	13.49	13.27	13.34	13.34	0.30%	2,251,787
Aug 7, 2026	13.60	13.60	12.95	13.30	13.30	0.23%	1,996,186
Aug 6, 2026	13.60	13.60	13.10	13.27	13.27	-0.75%	3,401,626
Aug 5, 2026	13.12	13.39	13.12	13.37	13.37	1.91%	3,703,730
Aug 4, 2026	13.32	13.32	12.91	13.12	13.12	0.92%	2,558,661
Aug 3, 2026	13.16	13.16	12.87	13.00	13.00	1.25%	3,066,601
Jul 31, 2026	12.51	12.94	12.51	12.84	12.84	-	2,121,124
Jul 30, 2026	12.84	12.86	12.75	12.84	12.84	0.31%	1,858,726
Jul 29, 2026	12.83	12.83	12.51	12.80	12.80	2.24%	2,288,596
Jul 28, 2026	12.59	12.64	12.50	12.52	12.52	-0.56%	2,211,738
Jul 27, 2026	12.84	12.84	12.52	12.59	12.59	0.48%	6,529,387
Jul 24, 2026	12.89	12.89	12.41	12.53	12.53	-0.40%	1,374,093
Jul 23, 2026	13.00	13.00	12.51	12.58	12.58	-0.87%	1,218,139
Jul 22, 2026	12.87	12.87	12.66	12.69	12.69	-0.39%	1,318,353
Jul 21, 2026	12.65	12.78	12.63	12.74	12.74	0.71%	4,633,805
Jul 20, 2026	12.59	12.72	12.53	12.65	12.65	0.88%	1,402,873
Jul 17, 2026	12.92	12.92	12.44	12.54	12.54	-0.71%	1,784,829
Jul 16, 2026	12.73	12.73	12.61	12.63	12.63	-0.39%	1,571,163
Jul 15, 2026	12.49	12.87	12.49	12.68	12.68	-1.09%	1,760,026