Metal Coatings (India) Limited (BOM:531810)
India
· Delayed Price · Currency is INR 53.70
-0.81 (-1.49%)
At close: Mar 9, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 60.50 | 60.50 | 56.00 | 58.51 | 58.51 | -3.21% | 772 |
| Jan 28, 2026 | 61.30 | 61.30 | 60.00 | 60.45 | 60.45 | -1.11% | 1,056 |
| Jan 27, 2026 | 63.00 | 63.00 | 60.00 | 61.13 | 61.13 | 1.01% | 1,127 |
| Jan 23, 2026 | 61.80 | 63.80 | 58.00 | 60.52 | 60.52 | -1.59% | 3,881 |
| Jan 22, 2026 | 62.39 | 66.00 | 60.47 | 61.50 | 61.50 | 1.70% | 2,899 |
| Jan 21, 2026 | 67.20 | 67.20 | 57.55 | 60.47 | 60.47 | -9.75% | 2,965 |
| Jan 20, 2026 | 63.94 | 69.86 | 63.30 | 67.00 | 67.00 | 4.79% | 606 |
| Jan 19, 2026 | 65.01 | 65.01 | 63.35 | 63.94 | 63.94 | -4.57% | 685 |
| Jan 16, 2026 | 68.18 | 69.94 | 64.50 | 67.00 | 67.00 | -1.25% | 456 |
| Jan 14, 2026 | 65.17 | 67.89 | 65.00 | 67.85 | 67.85 | 4.63% | 566 |
| Jan 13, 2026 | 70.21 | 70.21 | 64.00 | 64.85 | 64.85 | -3.91% | 1,181 |
| Jan 12, 2026 | 67.16 | 67.49 | 67.16 | 67.49 | 67.49 | - | 17 |
| Jan 9, 2026 | 67.95 | 67.95 | 67.49 | 67.49 | 67.49 | -0.72% | 237 |
| Jan 8, 2026 | 68.00 | 68.00 | 65.01 | 67.98 | 67.98 | -0.10% | 116 |
| Jan 7, 2026 | 67.38 | 68.48 | 65.11 | 68.05 | 68.05 | 1.49% | 658 |
| Jan 6, 2026 | 68.74 | 68.74 | 64.66 | 67.05 | 67.05 | -1.28% | 1,346 |
| Jan 5, 2026 | 68.83 | 68.83 | 67.50 | 67.92 | 67.92 | 4.09% | 1,107 |
| Jan 2, 2026 | 63.50 | 67.93 | 63.50 | 65.25 | 65.25 | -2.64% | 1,254 |
| Jan 1, 2026 | 68.28 | 68.47 | 64.70 | 67.02 | 67.02 | -2.13% | 330 |
| Dec 31, 2025 | 68.87 | 68.87 | 66.00 | 68.48 | 68.48 | -0.57% | 611 |
| Dec 30, 2025 | 70.24 | 70.24 | 63.50 | 68.87 | 68.87 | 2.82% | 3,079 |
| Dec 29, 2025 | 64.00 | 67.00 | 64.00 | 66.98 | 66.98 | -0.30% | 278 |
| Dec 26, 2025 | 67.66 | 68.93 | 65.26 | 67.18 | 67.18 | -1.21% | 3,862 |
| Dec 24, 2025 | 70.00 | 70.00 | 64.45 | 68.00 | 68.00 | -1.31% | 3,070 |
| Dec 23, 2025 | 67.99 | 69.00 | 67.99 | 68.90 | 68.90 | 0.83% | 432 |
| Dec 22, 2025 | 69.99 | 69.99 | 68.28 | 68.33 | 68.33 | 2.14% | 55 |
| Dec 19, 2025 | 70.00 | 70.00 | 64.30 | 66.90 | 66.90 | -2.63% | 247 |
| Dec 18, 2025 | 72.30 | 72.30 | 66.06 | 68.71 | 68.71 | 0.38% | 1,600 |
| Dec 17, 2025 | 66.51 | 68.50 | 66.18 | 68.45 | 68.45 | 3.43% | 583 |
| Dec 16, 2025 | 66.66 | 69.99 | 66.00 | 66.18 | 66.18 | -0.96% | 81 |
| Dec 15, 2025 | 69.99 | 69.99 | 66.00 | 66.82 | 66.82 | -4.53% | 208 |
| Dec 12, 2025 | 70.70 | 70.70 | 69.99 | 69.99 | 69.99 | 2.93% | 242 |
| Dec 11, 2025 | 64.10 | 68.00 | 64.10 | 68.00 | 68.00 | -0.66% | 400 |
| Dec 10, 2025 | 66.02 | 68.45 | 62.41 | 68.45 | 68.45 | 3.68% | 375 |
| Dec 9, 2025 | 65.68 | 68.45 | 65.68 | 66.02 | 66.02 | 0.02% | 190 |
| Dec 8, 2025 | 68.46 | 68.90 | 65.00 | 66.01 | 66.01 | -3.10% | 181 |
| Dec 5, 2025 | 66.96 | 70.45 | 66.96 | 68.12 | 68.12 | 1.73% | 636 |
| Dec 4, 2025 | 67.41 | 69.00 | 64.99 | 66.96 | 66.96 | -0.67% | 2,718 |
| Dec 3, 2025 | 67.33 | 69.75 | 66.40 | 67.41 | 67.41 | -5.19% | 3,438 |
| Dec 1, 2025 | 69.95 | 75.20 | 69.95 | 71.10 | 71.10 | 1.27% | 1,117 |
| Nov 28, 2025 | 68.66 | 70.50 | 67.84 | 70.21 | 70.21 | 0.91% | 2,523 |
| Nov 27, 2025 | 70.15 | 70.15 | 69.48 | 69.58 | 69.58 | -0.81% | 1,661 |
| Nov 26, 2025 | 68.50 | 70.98 | 65.99 | 70.15 | 70.15 | 3.27% | 8,950 |
| Nov 25, 2025 | 68.58 | 68.58 | 65.66 | 67.93 | 67.93 | 0.09% | 433 |
| Nov 24, 2025 | 68.98 | 68.98 | 64.55 | 67.87 | 67.87 | 5.45% | 1,242 |
| Nov 21, 2025 | 66.00 | 66.92 | 64.00 | 64.36 | 64.36 | -3.83% | 1,352 |
| Nov 20, 2025 | 69.97 | 69.97 | 66.00 | 66.92 | 66.92 | -0.84% | 259 |
| Nov 19, 2025 | 66.00 | 69.96 | 66.00 | 67.49 | 67.49 | -0.71% | 694 |
| Nov 18, 2025 | 65.66 | 70.98 | 65.66 | 67.97 | 67.97 | 0.70% | 650 |
| Nov 17, 2025 | 68.32 | 68.32 | 67.06 | 67.50 | 67.50 | -1.20% | 3 |
| Nov 14, 2025 | 68.99 | 68.99 | 62.31 | 68.32 | 68.32 | -0.91% | 539 |
| Nov 13, 2025 | 68.27 | 68.95 | 65.02 | 68.95 | 68.95 | 1.00% | 360 |
| Nov 12, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.49% | 1 |
| Nov 11, 2025 | 67.06 | 67.94 | 67.06 | 67.94 | 67.94 | 1.98% | 112 |
| Nov 10, 2025 | 67.31 | 68.97 | 65.00 | 66.62 | 66.62 | -0.54% | 387 |
| Nov 7, 2025 | 69.00 | 69.00 | 66.66 | 66.98 | 66.98 | 2.34% | 197 |
| Nov 6, 2025 | 70.00 | 70.10 | 65.10 | 65.45 | 65.45 | -4.62% | 831 |
| Nov 4, 2025 | 66.66 | 68.94 | 65.00 | 68.62 | 68.62 | 3.05% | 804 |
| Nov 3, 2025 | 67.16 | 69.99 | 66.00 | 66.59 | 66.59 | -0.80% | 1,173 |
| Oct 31, 2025 | 70.82 | 70.82 | 66.58 | 67.13 | 67.13 | -4.74% | 308 |
| Oct 30, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 4.17% | 67 |
| Oct 29, 2025 | 67.56 | 69.96 | 66.12 | 67.65 | 67.65 | -3.33% | 2,753 |
| Oct 28, 2025 | 68.56 | 69.99 | 68.00 | 69.98 | 69.98 | -0.03% | 243 |
| Oct 27, 2025 | 61.90 | 70.65 | 61.90 | 70.00 | 70.00 | 4.15% | 1,587 |
| Oct 24, 2025 | 68.66 | 70.39 | 67.01 | 67.21 | 67.21 | -4.99% | 832 |
| Oct 23, 2025 | 71.35 | 71.35 | 67.01 | 70.74 | 70.74 | -0.37% | 1,095 |
| Oct 21, 2025 | 68.34 | 71.55 | 68.34 | 71.00 | 71.00 | 4.41% | 83 |
| Oct 20, 2025 | 70.56 | 70.56 | 67.05 | 68.00 | 68.00 | -2.68% | 163 |
| Oct 17, 2025 | 72.00 | 72.00 | 66.03 | 69.87 | 69.87 | 2.13% | 448 |
| Oct 16, 2025 | 70.79 | 70.79 | 68.00 | 68.41 | 68.41 | -3.43% | 532 |
| Oct 15, 2025 | 70.00 | 71.99 | 67.50 | 70.84 | 70.84 | 1.33% | 137 |
| Oct 14, 2025 | 72.80 | 72.80 | 68.30 | 69.91 | 69.91 | -2.09% | 304 |
| Oct 13, 2025 | 69.63 | 72.85 | 66.00 | 71.40 | 71.40 | 2.04% | 1,353 |