Price Data Selection & Download
Metal Coatings Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2389 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see METALCO share price screener.
Share Price All Time High
₹119.00
May 10, 2023
BSE Exchange
Share Price All Time Low
₹4.76
April 02, 2009
BSE Exchange
Highest Volume Trading Day
201,824
October 15, 2024 • ₹97.24
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
METALCO daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹51.50 | ₹51.50 | ₹50.50 | ₹50.50 | 505 |
| 2026-07-23 | ₹52.00 | ₹52.84 | ₹51.84 | ₹51.96 | 213 |
| 2026-07-22 | ₹54.00 | ₹54.00 | ₹51.00 | ₹51.91 | 645 |
| 2026-07-21 | ₹50.06 | ₹51.99 | ₹49.06 | ₹50.00 | 456 |
| 2026-07-20 | ₹52.00 | ₹52.00 | ₹48.53 | ₹49.56 | 584 |
| 2026-07-17 | ₹57.06 | ₹57.06 | ₹51.15 | ₹51.53 | 652 |
| 2026-07-16 | ₹49.20 | ₹56.70 | ₹49.20 | ₹54.87 | 2,390 |
| 2026-07-15 | ₹50.00 | ₹50.99 | ₹50.00 | ₹50.07 | 214 |
| 2026-07-14 | ₹50.99 | ₹50.99 | ₹49.40 | ₹50.00 | 410 |
| 2026-07-13 | ₹50.99 | ₹50.99 | ₹49.90 | ₹49.90 | 431 |
| 2026-07-10 | ₹49.99 | ₹50.99 | ₹49.66 | ₹50.01 | 146 |
| 2026-07-09 | ₹49.75 | ₹50.99 | ₹49.00 | ₹49.00 | 975 |
| 2026-07-08 | ₹50.49 | ₹50.94 | ₹50.00 | ₹50.00 | 109 |
| 2026-07-07 | ₹50.44 | ₹51.49 | ₹49.75 | ₹50.03 | 1,274 |
| 2026-07-06 | ₹44.50 | ₹50.89 | ₹44.50 | ₹49.79 | 1,340 |
| 2026-07-03 | ₹51.30 | ₹53.70 | ₹49.95 | ₹50.58 | 1,356 |
| 2026-07-02 | ₹52.45 | ₹52.45 | ₹47.85 | ₹50.09 | 7,922 |
| 2026-07-01 | ₹54.00 | ₹54.00 | ₹51.00 | ₹52.45 | 2,732 |
| 2026-06-30 | ₹53.16 | ₹54.00 | ₹52.20 | ₹53.98 | 2,189 |
| 2026-06-29 | ₹54.54 | ₹54.54 | ₹54.45 | ₹54.49 | 1,049 |
| 2026-06-24 | ₹52.21 | ₹54.43 | ₹52.20 | ₹54.27 | 2,442 |
| 2026-06-23 | ₹53.16 | ₹54.95 | ₹52.21 | ₹52.72 | 321 |
| 2026-06-22 | ₹52.58 | ₹53.99 | ₹52.00 | ₹52.47 | 949 |
| 2026-06-19 | ₹55.37 | ₹55.37 | ₹52.10 | ₹52.85 | 1,335 |
| 2026-06-18 | ₹55.10 | ₹56.00 | ₹51.51 | ₹55.10 | 776 |
| 2026-06-17 | ₹58.61 | ₹58.61 | ₹52.90 | ₹54.51 | 209 |
| 2026-06-16 | ₹56.50 | ₹56.50 | ₹56.50 | ₹56.50 | 1 |
| 2026-06-15 | ₹54.62 | ₹56.60 | ₹54.62 | ₹55.00 | 686 |
| 2026-06-12 | ₹54.29 | ₹55.45 | ₹53.04 | ₹54.35 | 294 |
| 2026-06-11 | ₹55.50 | ₹55.50 | ₹52.20 | ₹54.02 | 233 |
| 2026-06-10 | ₹56.00 | ₹56.00 | ₹55.50 | ₹55.50 | 25 |
| 2026-06-09 | ₹54.99 | ₹54.99 | ₹52.70 | ₹54.77 | 1,335 |
| 2026-06-08 | ₹57.77 | ₹57.77 | ₹51.00 | ₹52.31 | 8,725 |
| 2026-06-05 | ₹61.41 | ₹61.41 | ₹55.00 | ₹57.77 | 197 |
| 2026-06-04 | ₹54.75 | ₹55.00 | ₹54.75 | ₹55.00 | 500 |
| 2026-06-03 | ₹57.38 | ₹57.38 | ₹54.35 | ₹54.45 | 263 |
| 2026-06-02 | ₹57.50 | ₹58.95 | ₹52.00 | ₹57.10 | 2,737 |
| 2026-06-01 | ₹57.60 | ₹61.98 | ₹56.10 | ₹56.37 | 242 |
| 2026-05-29 | ₹59.58 | ₹62.00 | ₹57.50 | ₹57.60 | 1,302 |
| 2026-05-27 | ₹58.00 | ₹60.18 | ₹57.23 | ₹59.29 | 1,103 |
| 2026-05-26 | ₹59.47 | ₹60.30 | ₹59.18 | ₹59.50 | 532 |
| 2026-05-25 | ₹58.12 | ₹61.88 | ₹58.12 | ₹61.00 | 699 |
| 2026-05-22 | ₹59.00 | ₹59.65 | ₹58.00 | ₹58.42 | 476 |
| 2026-05-21 | ₹58.30 | ₹61.70 | ₹58.03 | ₹59.36 | 3,539 |
| 2026-05-20 | ₹58.71 | ₹62.25 | ₹58.71 | ₹60.03 | 476 |
| 2026-05-19 | ₹58.30 | ₹64.88 | ₹58.30 | ₹59.31 | 1,245 |
| 2026-05-18 | ₹67.99 | ₹67.99 | ₹58.25 | ₹58.30 | 198 |
| 2026-05-15 | ₹59.40 | ₹60.32 | ₹58.32 | ₹58.80 | 114 |
| 2026-05-14 | ₹61.50 | ₹61.50 | ₹58.50 | ₹60.02 | 199 |
| 2026-05-13 | ₹66.00 | ₹66.00 | ₹58.60 | ₹61.49 | 1,752 |
| 2026-05-12 | ₹59.95 | ₹63.00 | ₹58.45 | ₹61.96 | 195 |
| 2026-05-11 | ₹62.50 | ₹68.00 | ₹59.50 | ₹59.95 | 1,791 |
| 2026-05-08 | ₹61.11 | ₹62.69 | ₹59.00 | ₹60.28 | 440 |
| 2026-05-07 | ₹62.39 | ₹62.39 | ₹60.20 | ₹60.43 | 2,164 |
| 2026-05-06 | ₹57.60 | ₹65.50 | ₹57.60 | ₹63.50 | 1,190 |
| 2026-05-05 | ₹59.65 | ₹63.39 | ₹56.66 | ₹62.90 | 90 |
| 2026-05-04 | ₹62.00 | ₹64.90 | ₹62.00 | ₹63.40 | 835 |
| 2026-04-30 | ₹57.00 | ₹62.00 | ₹57.00 | ₹61.82 | 1,281 |
| 2026-04-29 | ₹59.03 | ₹59.03 | ₹57.24 | ₹58.00 | 641 |
| 2026-04-28 | ₹61.43 | ₹61.50 | ₹57.68 | ₹59.03 | 4,626 |
| 2026-04-27 | ₹61.70 | ₹61.70 | ₹57.05 | ₹59.94 | 2,553 |
| 2026-04-24 | ₹59.66 | ₹59.66 | ₹54.25 | ₹55.78 | 15 |
| 2026-04-23 | ₹56.99 | ₹60.90 | ₹56.99 | ₹59.95 | 1,730 |
| 2026-04-22 | ₹56.88 | ₹56.88 | ₹54.40 | ₹56.71 | 581 |
| 2026-04-21 | ₹54.00 | ₹56.88 | ₹54.00 | ₹56.88 | 122 |
| 2026-04-20 | ₹53.00 | ₹57.00 | ₹52.74 | ₹53.50 | 114 |
| 2026-04-17 | ₹57.00 | ₹57.28 | ₹52.00 | ₹53.05 | 4,292 |
| 2026-04-16 | ₹55.25 | ₹58.00 | ₹52.35 | ₹54.56 | 1,538 |
| 2026-04-15 | ₹54.98 | ₹57.55 | ₹54.98 | ₹57.00 | 393 |
| 2026-04-13 | ₹56.00 | ₹56.00 | ₹53.00 | ₹54.98 | 1,541 |
| 2026-04-10 | ₹55.19 | ₹55.97 | ₹53.50 | ₹54.02 | 33 |
| 2026-04-09 | ₹55.00 | ₹55.00 | ₹53.25 | ₹54.92 | 1,736 |
| 2026-04-08 | ₹53.00 | ₹55.42 | ₹53.00 | ₹54.99 | 44 |
| 2026-04-07 | ₹52.00 | ₹52.27 | ₹52.00 | ₹52.27 | 103 |
| 2026-04-06 | ₹50.85 | ₹52.00 | ₹50.85 | ₹52.00 | 93 |
| 2026-04-02 | ₹51.99 | ₹52.00 | ₹51.10 | ₹51.10 | 1,097 |
| 2026-04-01 | ₹48.50 | ₹53.00 | ₹48.50 | ₹50.00 | 208 |
| 2026-03-30 | ₹50.23 | ₹50.23 | ₹45.55 | ₹45.90 | 1,060 |
| 2026-03-27 | ₹51.67 | ₹51.67 | ₹47.30 | ₹50.48 | 1,283 |
| 2026-03-25 | ₹55.89 | ₹55.89 | ₹50.00 | ₹50.41 | 4,809 |
| 2026-03-24 | ₹50.70 | ₹50.99 | ₹47.00 | ₹50.42 | 4,954 |
| 2026-03-23 | ₹53.58 | ₹53.58 | ₹50.03 | ₹50.70 | 912 |
| 2026-03-20 | ₹57.32 | ₹57.32 | ₹50.00 | ₹53.31 | 5,389 |
| 2026-03-19 | ₹54.18 | ₹57.50 | ₹54.18 | ₹57.47 | 50 |
| 2026-03-18 | ₹54.28 | ₹55.50 | ₹54.00 | ₹54.18 | 596 |
| 2026-03-17 | ₹54.00 | ₹54.00 | ₹52.50 | ₹54.00 | 105 |
| 2026-03-16 | ₹58.94 | ₹58.94 | ₹53.50 | ₹54.02 | 850 |
| 2026-03-13 | ₹55.00 | ₹55.00 | ₹53.00 | ₹53.00 | 1,414 |
| 2026-03-12 | ₹54.99 | ₹55.26 | ₹50.00 | ₹55.00 | 666 |
| 2026-03-11 | ₹54.91 | ₹54.99 | ₹52.66 | ₹54.99 | 277 |
| 2026-03-10 | ₹54.23 | ₹55.00 | ₹51.11 | ₹54.59 | 371 |
| 2026-03-09 | ₹54.58 | ₹58.50 | ₹51.22 | ₹53.70 | 825 |
| 2026-03-06 | ₹57.81 | ₹58.08 | ₹54.30 | ₹54.51 | 1,861 |
| 2026-03-05 | ₹58.99 | ₹58.99 | ₹58.99 | ₹58.99 | 1 |
| 2026-03-04 | ₹49.55 | ₹54.99 | ₹49.55 | ₹51.84 | 1,607 |
| 2026-03-02 | ₹61.00 | ₹61.00 | ₹56.50 | ₹56.56 | 361 |
| 2026-02-27 | ₹57.92 | ₹57.92 | ₹57.64 | ₹57.67 | 160 |
| 2026-02-26 | ₹60.01 | ₹61.49 | ₹54.99 | ₹57.64 | 1,939 |
| 2026-02-25 | ₹60.58 | ₹60.58 | ₹60.01 | ₹60.01 | 104 |
| 2026-02-24 | ₹60.04 | ₹61.97 | ₹59.85 | ₹60.27 | 854 |
| 2026-02-23 | ₹61.31 | ₹62.21 | ₹60.00 | ₹60.00 | 2,282 |
| 2026-02-20 | ₹62.49 | ₹62.49 | ₹60.01 | ₹61.13 | 439 |
| 2026-02-19 | ₹62.20 | ₹62.20 | ₹62.20 | ₹62.20 | 3 |
| 2026-02-18 | ₹62.20 | ₹62.20 | ₹62.20 | ₹62.20 | 3 |
| 2026-02-17 | ₹62.19 | ₹62.21 | ₹62.15 | ₹62.20 | 1,057 |
| 2026-02-16 | ₹62.20 | ₹62.20 | ₹60.00 | ₹60.11 | 953 |
| 2026-02-13 | ₹64.89 | ₹64.89 | ₹60.25 | ₹62.04 | 194 |
| 2026-02-12 | ₹62.06 | ₹64.63 | ₹61.50 | ₹64.62 | 282 |
| 2026-02-11 | ₹62.48 | ₹62.48 | ₹61.35 | ₹62.00 | 1,145 |
| 2026-02-10 | ₹62.32 | ₹62.36 | ₹62.01 | ₹62.30 | 608 |
| 2026-02-09 | ₹62.42 | ₹62.90 | ₹60.73 | ₹62.01 | 1,028 |
| 2026-02-06 | ₹62.80 | ₹63.11 | ₹60.26 | ₹62.60 | 978 |
| 2026-02-05 | ₹63.09 | ₹63.09 | ₹61.02 | ₹62.80 | 568 |
| 2026-02-04 | ₹66.44 | ₹66.44 | ₹62.60 | ₹63.27 | 154 |
| 2026-02-03 | ₹63.82 | ₹67.39 | ₹61.41 | ₹65.14 | 1,361 |
| 2026-02-02 | ₹66.09 | ₹66.09 | ₹64.01 | ₹64.01 | 124 |
| 2026-02-01 | ₹66.00 | ₹68.10 | ₹63.01 | ₹66.28 | 4,711 |
| 2026-01-30 | ₹58.80 | ₹62.98 | ₹58.10 | ₹62.23 | 1,502 |
| 2026-01-29 | ₹60.50 | ₹60.50 | ₹56.00 | ₹58.51 | 772 |
| 2026-01-28 | ₹61.30 | ₹61.30 | ₹60.00 | ₹60.45 | 1,056 |
| 2026-01-27 | ₹63.00 | ₹63.00 | ₹60.00 | ₹61.13 | 1,127 |
| 2026-01-23 | ₹61.80 | ₹63.80 | ₹58.00 | ₹60.52 | 3,881 |
| 2026-01-22 | ₹62.39 | ₹66.00 | ₹60.47 | ₹61.50 | 2,899 |
| 2026-01-21 | ₹67.20 | ₹67.20 | ₹57.55 | ₹60.47 | 2,965 |
| 2026-01-20 | ₹63.94 | ₹69.86 | ₹63.30 | ₹67.00 | 606 |
| 2026-01-19 | ₹65.01 | ₹65.01 | ₹63.35 | ₹63.94 | 685 |
| 2026-01-16 | ₹68.18 | ₹69.94 | ₹64.50 | ₹67.00 | 456 |
| 2026-01-14 | ₹65.17 | ₹67.89 | ₹65.00 | ₹67.85 | 566 |
| 2026-01-13 | ₹70.21 | ₹70.21 | ₹64.00 | ₹64.85 | 1,181 |
| 2026-01-12 | ₹67.16 | ₹67.49 | ₹67.16 | ₹67.49 | 17 |
| 2026-01-09 | ₹67.95 | ₹67.95 | ₹67.49 | ₹67.49 | 237 |
| 2026-01-08 | ₹68.00 | ₹68.00 | ₹65.01 | ₹67.98 | 116 |
| 2026-01-07 | ₹67.38 | ₹68.48 | ₹65.11 | ₹68.05 | 658 |
| 2026-01-06 | ₹68.74 | ₹68.74 | ₹64.66 | ₹67.05 | 1,346 |
| 2026-01-05 | ₹68.83 | ₹68.83 | ₹67.50 | ₹67.92 | 1,107 |
| 2026-01-02 | ₹63.50 | ₹67.93 | ₹63.50 | ₹65.25 | 1,254 |
| 2026-01-01 | ₹68.28 | ₹68.47 | ₹64.70 | ₹67.02 | 330 |
Metal Coatings Share Price Performance Analysis (Jan 2008 - Jul 2026)
METALCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.65%
₹67.02 → ₹50.50
Year to Date
Price Volatility
9.12%
Low Volatility
Year to Date
Average Daily Volume
1,146
Year to Date Average
BSE Exchange
Metal Coatings Share Price History – Frequently Asked Questions
Common questions about METALCO historical data and records.
What is the all-time high share price of Metal Coatings (METALCO)?
The all-time high share price of Metal Coatings was ₹119.0 recorded on May 10, 2023 on the BSE exchange.
What is the all-time low share price of Metal Coatings (METALCO)?
The all-time low share price of Metal Coatings was ₹4.76 recorded on April 02, 2009 on the BSE exchange.
How can I download METALCO historical share price data?
You can download Metal Coatings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for METALCO shares?
The highest trading volume day for Metal Coatings was 201,824 shares traded on October 15, 2024 on the BSE exchange, with share price at ₹97.24.