Metal Coatings (India) Limited (BOM:531810)
India
· Delayed Price · Currency is INR 59.03
-0.91 (-1.52%)
At close: Apr 28, 2026
Metal Coatings (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |