Metalic Technoforge Limited (NSE:METALIC)
India · Delayed Price · Currency is INR 177.60
+7.90 (4.66%)
At close: Oct 1, 2026
Metalic Technoforge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 161.25 | 178.15 | 161.25 | 177.60 | 177.60 | 4.66% | 155,200 |
| Sep 30, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -4.98% | 14,400 |
| Sep 29, 2026 | 182.80 | 182.80 | 178.60 | 178.60 | 178.60 | -5.00% | 33,600 |
| Sep 28, 2026 | 182.00 | 189.25 | 182.00 | 188.00 | 188.00 | 4.30% | 169,600 |
| Sep 25, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 4.98% | 70,400 |
| Sep 24, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 4.98% | 32,000 |
| Sep 23, 2026 | 163.00 | 163.55 | 161.10 | 163.55 | 163.55 | 4.97% | 44,800 |
| Sep 22, 2026 | 149.70 | 155.80 | 149.70 | 155.80 | 155.80 | 4.99% | 105,600 |
| Sep 21, 2026 | 146.00 | 150.50 | 140.00 | 148.40 | 148.40 | 3.31% | 73,600 |
| Sep 18, 2026 | 139.95 | 143.65 | 139.95 | 143.65 | 143.65 | 4.97% | 56,000 |
| Sep 17, 2026 | 140.00 | 140.00 | 135.85 | 136.85 | 136.85 | -4.30% | 73,600 |
| Sep 16, 2026 | 149.00 | 150.00 | 142.65 | 143.00 | 143.00 | -4.76% | 116,800 |
| Sep 15, 2026 | 147.10 | 152.90 | 139.70 | 150.15 | 150.15 | 2.14% | 91,200 |
| Sep 11, 2026 | 138.00 | 147.00 | 137.50 | 147.00 | 147.00 | 5.00% | 128,000 |
| Sep 10, 2026 | 137.95 | 142.85 | 137.20 | 140.00 | 140.00 | 2.90% | 73,600 |
| Sep 9, 2026 | 133.00 | 138.40 | 131.20 | 136.05 | 136.05 | -0.66% | 68,800 |
| Sep 8, 2026 | 133.25 | 137.00 | 130.75 | 136.95 | 136.95 | -0.47% | 54,400 |
| Sep 7, 2026 | 138.00 | 141.35 | 132.40 | 137.60 | 137.60 | 2.19% | 52,800 |
| Sep 4, 2026 | 135.00 | 141.50 | 134.50 | 134.65 | 134.65 | -1.72% | 48,000 |
| Sep 3, 2026 | 134.00 | 138.90 | 127.25 | 137.00 | 137.00 | 3.55% | 104,000 |
| Sep 2, 2026 | 139.90 | 139.90 | 132.30 | 132.30 | 132.30 | -4.99% | 94,400 |
| Sep 1, 2026 | 140.00 | 143.80 | 135.30 | 139.25 | 139.25 | 1.16% | 137,600 |
| Aug 31, 2026 | 134.80 | 137.65 | 134.00 | 137.65 | 137.65 | 5.00% | 182,400 |
| Aug 28, 2026 | 128.00 | 134.80 | 126.00 | 131.10 | 131.10 | 0.61% | 100,800 |
| Aug 27, 2026 | 131.50 | 133.90 | 125.00 | 130.30 | 130.30 | -0.91% | 108,800 |
| Aug 26, 2026 | 135.65 | 137.75 | 128.90 | 131.50 | 131.50 | -3.06% | 179,200 |
| Aug 25, 2026 | 131.25 | 138.55 | 131.25 | 135.65 | 135.65 | -1.35% | 52,800 |
| Aug 24, 2026 | 150.00 | 154.05 | 136.00 | 137.50 | 137.50 | -6.59% | 347,200 |
| Aug 21, 2026 | 151.70 | 161.95 | 145.10 | 147.20 | 147.20 | -2.84% | 310,400 |
| Aug 20, 2026 | 133.40 | 152.50 | 131.55 | 151.50 | 151.50 | 19.20% | 633,600 |
| Aug 19, 2026 | 130.80 | 131.95 | 123.00 | 127.10 | 127.10 | -2.08% | 153,600 |
| Aug 18, 2026 | 127.05 | 133.00 | 127.05 | 129.80 | 129.80 | 2.41% | 124,800 |
| Aug 17, 2026 | 124.00 | 133.50 | 123.00 | 126.75 | 126.75 | 1.52% | 377,600 |
| Aug 14, 2026 | 114.15 | 126.00 | 112.30 | 124.85 | 124.85 | 9.37% | 305,600 |
| Aug 13, 2026 | 109.00 | 117.00 | 107.00 | 114.15 | 114.15 | 4.82% | 265,600 |
| Aug 12, 2026 | 113.00 | 118.00 | 106.25 | 108.90 | 108.90 | -2.51% | 267,200 |
| Aug 11, 2026 | 104.40 | 114.65 | 98.00 | 111.70 | 111.70 | 5.58% | 737,600 |
| Aug 10, 2026 | 108.50 | 113.70 | 104.85 | 105.80 | 105.80 | -4.12% | 331,200 |
| Aug 7, 2026 | 115.00 | 115.00 | 110.35 | 110.35 | 110.35 | -4.99% | 187,200 |
| Aug 6, 2026 | 116.70 | 116.70 | 113.50 | 116.15 | 116.15 | 4.50% | 374,400 |
| Aug 5, 2026 | 106.00 | 111.15 | 106.00 | 111.15 | 111.15 | 4.96% | 83,200 |
| Aug 4, 2026 | 100.00 | 105.90 | 95.90 | 105.90 | 105.90 | 4.96% | 452,800 |
| Aug 3, 2026 | 100.90 | 100.90 | 93.60 | 100.90 | 100.90 | 4.99% | 790,400 |
| Jul 31, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 4.97% | 60,800 |
| Jul 30, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 4.99% | 51,200 |
| Jul 29, 2026 | 85.00 | 87.20 | 81.40 | 87.20 | 87.20 | 5.00% | 339,200 |