Metal Coatings (India) share price history

BSE: 531810Industrial ProductsSmall Cap

Metal Coatings (India) Ltd. · Face value ₹10 · Listed Jun 1996

₹46.15₹0.15 (0.33%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹46.00.

28 Oct: open ₹46.15, high ₹46.15, low ₹46.15

52-week range of traded prices to 28 Oct 2026

₹44.50Low, 6 Jul 2026₹75.20High, 1 Dec 2025

Market cap: ₹34 Cr3,563rd largest listed
P/E: 13.21
P/B: 0.77
Dividend yield: 2.17%
ROE: 5.9%
ROCE: 5.6%
Debt to equity: 0.08
Volume, BSE: 1,300

Metal Coatings (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Metal Coatings (India)'s share price is on record from 2 Jan 2007, when it closed at ₹18.35, to 28 Oct 2026. Its highest close was ₹106.85 on 15 Jun 2023 and its lowest ₹4.77 on 2 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	46.15	−32.6%	68.05	45.90	68.28	70.21	44.50	2,13,795
2025	68.48	−20.4%	87.39	64.36	88.63	96.70	61.90	4,95,137
2024	86.05	−7.6%	99.47	75.02	97.95	104.00	72.00	22,13,286
2023	93.11	−4.4%	106.85	77.36	99.95	119.00	68.99	20,57,598
2022	97.40	+105.7%	104.90	37.75	52.05	112.95	36.95	42,93,041
2021	47.35	+65.3%	47.35	23.95	28.65	49.35	23.05	11,37,077
2020	28.65	+5.7%	29.50	19.95	28.45	29.50	19.95	41,236
2019	27.10	+0.2%	33.60	23.40	28.40	33.60	23.25	6,284
2018	27.05	−28.8%	43.40	27.05	38.00	43.40	27.05	1,59,846
2017	38.00	−25.3%	62.60	32.45	51.00	62.60	32.45	3,33,753
2016	50.90	+70.2%	50.90	31.35	31.35	50.90	29.85	61,482
2015	29.90	+37.2%	34.10	17.85	21.50	34.10	17.65	1,51,097
2014	21.80	−22.3%	26.65	11.65	26.65	26.65	11.07	4,41,155
2013	28.05	+27.5%	29.50	19.05	20.95	30.70	19.05	822
2012	22.00	+33.3%	23.50	12.46	16.50	23.65	12.46	24,711
2011	16.50	+10.1%	17.45	12.36	15.69	17.45	12.36	28,074
2010	14.99	−2.3%	21.35	12.95	15.35	22.40	12.50	60,207
2009	15.34	+92.0%	17.83	4.77	7.62	17.83	4.77	15,650
2008	7.99	−71.7%	32.00	7.99	29.65	33.40	7.99	77,022
2007	28.25	–	28.25	14.60	19.25	28.25	14.60	1,99,332

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 25 Jan 2013. The 2013 close is its last trade, on 11 Nov 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	46.15	−9.5%	52.90	55.10	45.98	9,791
Sep 2026	50.99	−7.3%	51.75	54.99	47.21	18,020
Aug 2026	55.00	+1.6%	56.90	56.90	48.20	22,800
Jul 2026	54.12	+0.3%	54.00	58.00	44.50	28,496
Jun 2026	53.98	−6.3%	57.60	61.98	51.00	24,508
May 2026	57.60	−6.8%	62.00	68.00	56.66	18,340
Apr 2026	61.82	+34.7%	48.50	62.00	48.50	22,741
Mar 2026	45.90	−20.4%	61.00	61.00	45.55	27,391
Feb 2026	57.67	−7.3%	66.00	68.10	54.99	18,947
Jan 2026	62.23	−9.1%	68.28	70.21	56.00	22,761
Dec 2025	68.48	−2.5%	69.95	75.20	62.41	23,403
Nov 2025	70.21	+4.6%	67.16	70.98	62.31	22,171
Oct 2025	67.13	−4.0%	69.11	78.90	61.90	12,906
Sep 2025	69.91	+0.3%	70.06	80.00	66.00	30,800
Aug 2025	69.70	−3.0%	74.49	82.80	64.00	24,449
Jul 2025	71.84	−0.2%	73.60	75.00	65.00	42,786
Jun 2025	72.00	0.0%	73.85	74.98	67.05	51,670
May 2025	72.00	+0.7%	77.00	77.00	65.50	24,258
Apr 2025	71.50	+4.2%	70.00	84.80	65.11	56,181
Mar 2025	68.61	−6.1%	79.00	81.88	63.50	75,732
Feb 2025	73.08	−16.2%	87.24	96.70	64.00	91,797
Jan 2025	87.24	+1.4%	88.63	93.00	75.92	38,984
Dec 2024	86.05	−0.7%	89.50	95.00	84.60	94,086
Nov 2024	86.66	−4.9%	95.25	95.25	81.63	63,330
Oct 2024	91.15	+1.1%	93.00	101.00	79.00	5,05,835
Sep 2024	90.14	+7.6%	82.00	96.70	79.50	2,68,230
Aug 2024	83.75	−3.7%	89.49	89.90	78.00	43,068
Jul 2024	86.97	+2.7%	83.05	95.05	77.70	1,46,549
Jun 2024	84.70	+2.5%	89.62	89.62	78.00	28,071
May 2024	82.62	−11.1%	93.90	95.70	82.00	59,261
Apr 2024	92.97	+16.1%	85.80	102.99	72.00	4,01,948
Mar 2024	80.07	−4.4%	84.25	104.00	79.00	3,66,342
Feb 2024	83.76	−6.9%	91.50	92.98	81.30	1,01,588
Jan 2024	89.92	−3.4%	97.95	98.90	83.12	1,34,978
Dec 2023	93.11	+9.2%	89.99	110.00	76.90	3,12,126
Nov 2023	85.28	+1.5%	90.89	90.89	79.04	65,947
Oct 2023	83.98	−9.3%	94.49	98.00	78.34	2,18,334
Sep 2023	92.64	−4.2%	99.99	104.95	86.07	1,55,257
Aug 2023	96.71	−2.7%	103.99	107.46	90.75	1,07,301
Jul 2023	99.35	−1.1%	98.45	106.40	92.15	84,450
Jun 2023	100.45	−0.5%	101.00	109.80	94.10	2,34,729
May 2023	101.00	+28.5%	81.90	119.00	76.50	3,19,479
Apr 2023	78.61	−4.2%	89.40	89.40	68.99	55,076
Mar 2023	82.02	−5.7%	86.00	104.70	80.35	1,17,694
Feb 2023	87.00	−1.1%	91.80	95.90	82.05	1,64,205
Jan 2023	88.00	−9.7%	99.95	112.60	78.95	2,23,000
Dec 2022	97.40	+2.3%	98.50	112.95	82.05	4,06,334
Nov 2022	95.25	+15.0%	84.85	99.65	78.60	5,98,050
Oct 2022	82.85	+26.6%	67.95	84.40	66.25	5,75,697
Sep 2022	65.45	+46.4%	46.00	67.55	41.00	5,34,295
Aug 2022	44.70	−3.8%	46.10	54.25	42.55	1,27,256
Jul 2022	46.45	+0.5%	47.50	50.75	42.30	86,773
Jun 2022	46.20	−29.0%	66.00	77.90	44.00	4,37,900
May 2022	65.05	+9.2%	60.45	68.55	52.15	2,71,521
Apr 2022	59.55	+40.9%	44.25	59.55	41.20	2,45,685
Mar 2022	42.25	+5.5%	39.50	47.00	38.55	4,61,512
Feb 2022	40.05	−11.3%	46.00	46.45	36.95	60,276
Jan 2022	45.15	−4.6%	52.05	59.90	40.25	4,87,742
Dec 2021	47.35	+54.5%	30.70	48.50	29.00	3,23,617
Nov 2021	30.65	−8.4%	32.80	38.00	29.05	38,711
Oct 2021	33.45	−7.1%	36.50	37.85	33.15	46,289
Sep 2021	36.00	−2.4%	37.00	41.50	34.10	1,07,130
Aug 2021	36.90	−18.5%	47.00	49.35	30.05	1,43,554
Jul 2021	45.30	+23.8%	38.00	45.30	31.15	3,07,863
Jun 2021	36.60	+24.7%	28.45	39.90	28.45	66,558
May 2021	29.35	+11.8%	27.40	29.40	26.50	38,243
Apr 2021	26.25	−2.4%	28.20	31.15	25.10	18,895
Mar 2021	26.90	+12.3%	23.95	32.55	23.05	31,337
Feb 2021	23.95	−11.6%	28.45	32.00	23.95	5,330
Jan 2021	27.10	−5.4%	28.65	31.50	25.75	9,550
Dec 2020	28.65	+10.2%	27.30	28.70	24.90	11,388
Nov 2020	26.00	+2.8%	25.30	26.55	25.30	10,550
Sep 2020	25.30	+4.8%	25.35	26.60	25.15	419
Aug 2020	24.15	+4.1%	22.05	24.95	19.95	5,343
Jul 2020	23.20	−12.9%	26.65	26.65	23.20	371
Jun 2020	26.65	−2.4%	27.00	29.50	26.65	10,256
May 2020	27.30	+5.0%	27.30	27.30	27.30	60
Mar 2020	26.00	0.0%	26.00	26.00	26.00	500
Feb 2020	26.00	0.0%	27.30	27.30	25.00	502
Jan 2020	26.00	−4.1%	28.45	28.45	25.10	1,847
Dec 2019	27.10	−10.9%	30.40	30.40	27.10	513
Nov 2019	30.40	−4.9%	31.95	33.50	30.40	19
Oct 2019	31.95	−0.2%	32.00	33.60	31.95	20
Sep 2019	32.00	+4.9%	30.50	32.00	30.50	101
Aug 2019	30.50	0.0%	30.50	30.50	30.50	63
Jul 2019	30.50	+9.3%	27.90	30.60	27.90	547
May 2019	27.90	+11.6%	24.90	27.90	24.90	950
Apr 2019	25.00	+0.8%	25.00	25.00	25.00	120
Mar 2019	24.80	+1.0%	25.75	25.75	24.50	910
Feb 2019	24.55	−4.3%	24.40	24.55	23.25	1,900
Jan 2019	25.65	−5.2%	28.40	28.40	25.65	1,141
Dec 2018	27.05	−18.0%	31.35	34.40	27.05	2,317
Nov 2018	33.00	−5.7%	34.00	39.40	31.00	7,871
Oct 2018	35.00	−9.1%	36.60	36.60	34.70	1,093
Sep 2018	38.50	−1.3%	39.00	42.00	37.05	2,346
Aug 2018	39.00	+16.4%	33.50	43.05	33.50	3,653
Jul 2018	33.50	+4.7%	32.00	33.50	32.00	1,500
Jun 2018	32.00	−10.2%	37.00	37.00	32.00	1,304
May 2018	35.65	+25.3%	29.80	35.65	29.80	2,767
Apr 2018	28.45	+4.8%	28.50	29.90	28.45	110
Mar 2018	27.15	−26.7%	35.55	35.55	27.15	92,545
Feb 2018	37.05	−9.5%	40.95	43.40	37.05	7,958
Jan 2018	40.95	+7.8%	38.00	42.00	38.00	36,382
Dec 2017	38.00	−2.6%	39.00	39.00	37.05	22,197
Nov 2017	39.00	−12.5%	42.40	42.40	37.10	33,838
Oct 2017	44.55	+27.3%	35.20	44.55	35.00	3,214
Sep 2017	35.00	+7.9%	34.05	38.25	34.05	5,374
Aug 2017	32.45	−2.3%	33.30	38.40	32.45	1,53,478
Jul 2017	33.20	−14.8%	37.05	40.85	33.00	1,03,010
Jun 2017	38.95	−26.9%	53.30	53.30	38.95	2,223
May 2017	53.30	−11.9%	59.00	59.00	53.30	116
Apr 2017	60.50	0.0%	60.50	60.50	60.50	55
Mar 2017	60.50	+2.3%	59.00	62.00	57.65	912
Feb 2017	59.15	−4.6%	62.55	62.60	56.55	676
Jan 2017	62.00	+21.8%	51.00	62.00	49.00	8,660
Dec 2016	50.90	+19.8%	44.60	50.90	44.60	7,374
Nov 2016	42.50	−0.4%	44.75	46.90	40.55	4,326
Oct 2016	42.65	+9.4%	37.60	42.65	37.00	442
Sep 2016	39.00	0.0%	37.05	39.00	35.15	5,273
Aug 2016	39.00	0.0%	37.05	39.00	35.10	6,189
Jul 2016	39.00	0.0%	37.05	39.00	36.70	4,370
Jun 2016	39.00	+2.8%	39.00	39.00	37.05	3,187
May 2016	37.95	+10.0%	32.80	39.00	32.80	13,972
Apr 2016	34.50	−3.2%	36.35	39.00	34.50	1,317
Mar 2016	35.65	−8.1%	39.00	39.00	35.20	2,642
Feb 2016	38.80	+4.7%	35.55	39.00	33.35	9,927
Jan 2016	37.05	+23.9%	31.35	38.85	29.85	2,463
Dec 2015	29.90	+1.5%	28.00	31.20	28.00	1,866
Nov 2015	29.45	+16.2%	26.60	31.20	26.60	2,327
Oct 2015	25.35	+30.0%	18.55	25.35	17.65	4,440
Sep 2015	19.50	−4.9%	20.00	21.00	19.00	681
Aug 2015	20.50	+8.8%	17.95	20.55	17.85	540
Jul 2015	18.85	−4.1%	18.75	19.75	18.75	20,102
Jun 2015	19.65	−39.5%	34.10	34.10	19.65	711
May 2015	32.50	+12.5%	27.50	34.10	27.00	3,807
Apr 2015	28.90	+33.2%	20.65	31.00	19.65	18,067
Mar 2015	21.70	−5.9%	22.00	24.30	18.95	83,338
Feb 2015	23.05	+9.8%	22.00	24.25	22.00	12,202
Jan 2015	21.00	−3.7%	21.50	22.65	19.55	3,016
Dec 2014	21.80	+11.8%	20.45	24.00	19.95	10,653
Nov 2014	19.50	+13.0%	17.25	21.45	16.15	13,909
Oct 2014	17.25	+9.5%	16.50	18.80	16.50	4,357
Sep 2014	15.75	+14.5%	13.65	15.75	13.25	52,280
Aug 2014	13.75	−23.4%	17.10	17.10	13.75	2,780
Jul 2014	17.95	−0.3%	17.50	18.00	17.10	5,210
Jun 2014	18.00	+29.6%	14.00	18.00	13.30	6,919
May 2014	13.89	+7.7%	12.35	13.93	11.07	15,904
Apr 2014	12.90	−24.1%	17.85	17.85	12.90	10,337
Mar 2014	17.00	0.0%	17.00	17.00	17.00	50,400
Feb 2014	17.00	−2.9%	17.50	17.50	15.45	2,66,708
Jan 2014	17.50	−37.6%	26.65	26.65	17.50	1,698
Nov 2013	28.05	−4.9%	30.70	30.70	28.05	21
Oct 2013	29.50	+9.3%	28.25	29.50	28.25	12
Sep 2013	27.00	+3.3%	27.40	28.50	27.00	220
Aug 2013	26.15	+13.2%	21.95	26.15	21.95	37
Jun 2013	23.10	+4.8%	23.10	23.10	23.10	5
May 2013	22.05	+6.0%	21.00	22.05	21.00	300
Apr 2013	20.80	+4.0%	20.80	20.80	20.80	1
Mar 2013	20.00	−4.5%	19.95	20.00	19.05	222
Jan 2013	20.95	−4.8%	20.95	20.95	20.95	4
Dec 2012	22.00	−1.3%	22.60	22.60	22.00	3
Nov 2012	22.30	+4.2%	22.40	22.40	21.30	962
Oct 2012	21.40	+3.6%	21.50	23.65	20.40	4,220
Sep 2012	20.65	+31.5%	16.45	20.65	15.65	4,077
Aug 2012	15.70	−4.8%	17.30	18.00	15.00	1,871
Jul 2012	16.50	+23.6%	13.25	17.31	13.25	5,113
May 2012	13.35	−3.3%	13.12	13.73	12.46	515
Apr 2012	13.80	−18.1%	16.05	16.05	13.80	77
Mar 2012	16.85	+24.8%	14.17	17.20	14.17	5,879
Feb 2012	13.50	−4.9%	14.91	14.91	13.50	650
Jan 2012	14.20	−13.9%	16.50	17.30	14.20	1,344
Dec 2011	16.50	−0.9%	17.45	17.45	15.10	1,058
Nov 2011	16.65	+16.8%	14.97	16.65	14.97	3,800
Sep 2011	14.26	−4.6%	15.00	15.00	14.26	510
Aug 2011	14.95	+15.3%	13.61	15.75	13.61	11,324
Jul 2011	12.97	−4.6%	13.00	13.00	12.36	451
Jun 2011	13.60	−4.9%	14.30	14.30	13.60	4,804
Apr 2011	14.30	−5.6%	14.50	15.50	14.30	247
Mar 2011	15.15	−3.5%	15.00	15.75	14.50	2,754
Feb 2011	15.70	−4.8%	16.50	16.50	15.70	249
Jan 2011	16.50	+10.1%	15.69	16.50	13.60	2,877
Dec 2010	14.99	+10.2%	12.95	15.04	12.50	9,873
Nov 2010	13.60	−9.2%	15.65	15.65	13.60	611
Oct 2010	14.97	+10.5%	13.00	15.76	13.00	2,849
Sep 2010	13.55	−6.6%	13.85	15.65	13.55	4,721
Aug 2010	14.50	−19.4%	17.15	17.15	14.50	1,401
Jul 2010	18.00	+5.3%	17.40	18.45	17.10	5,426
Jun 2010	17.10	−10.0%	19.50	20.95	15.70	3,832
May 2010	19.00	+7.6%	18.50	22.40	18.50	9,593
Apr 2010	17.65	+3.8%	17.00	17.65	16.20	1,464
Mar 2010	17.00	−5.3%	17.10	18.70	17.00	2,640
Feb 2010	17.95	−1.9%	18.75	19.80	17.95	4,220
Jan 2010	18.30	+19.3%	15.35	18.40	13.90	13,577
Dec 2009	15.34	+17.1%	13.07	17.83	13.07	2,442
Nov 2009	13.10	−9.7%	13.78	13.78	13.10	1,676
Oct 2009	14.50	+27.8%	11.91	16.25	11.91	5,695
Sep 2009	11.35	+62.1%	7.71	11.35	7.71	1,411
Aug 2009	7.00	+4.9%	7.00	7.00	7.00	50
Jul 2009	6.67	+15.4%	6.06	6.67	6.06	155
Jun 2009	5.78	+4.9%	5.78	5.78	5.78	150
May 2009	5.51	+15.5%	5.00	5.51	5.00	201
Apr 2009	4.77	−4.6%	4.77	4.77	4.77	1
Mar 2009	5.00	+2.5%	5.12	5.12	5.00	51
Feb 2009	4.88	−35.7%	7.22	7.22	4.88	18
Jan 2009	7.59	−5.0%	7.62	7.62	6.92	3,800
Dec 2008	7.99	−15.9%	9.04	9.04	7.99	111
Nov 2008	9.50	−14.4%	10.55	12.10	9.05	1,210
Oct 2008	11.10	−27.2%	14.60	15.20	11.10	5,604
Sep 2008	15.25	−12.9%	16.80	18.50	15.25	2,740
Aug 2008	17.50	+8.7%	16.60	19.70	15.00	9,738
Jul 2008	16.10	−5.8%	16.25	17.00	15.00	1,090
Jun 2008	17.10	+8.6%	16.50	17.10	14.50	4,285
May 2008	15.75	−4.5%	17.00	18.45	14.80	8,646
Apr 2008	16.50	−17.5%	21.00	21.00	15.85	10,208
Mar 2008	20.00	0.0%	19.05	20.45	19.05	171
Feb 2008	20.00	−21.1%	24.10	24.15	18.15	2,735
Jan 2008	25.35	−10.3%	29.65	33.40	25.35	30,484
Dec 2007	28.25	+48.3%	18.25	28.25	17.10	14,317
Nov 2007	19.05	+9.8%	18.20	22.25	18.10	7,365
Oct 2007	17.35	−4.9%	18.00	19.15	16.50	12,464
Sep 2007	18.25	−11.0%	20.00	21.30	18.00	6,766
Aug 2007	20.50	+2.5%	19.10	21.95	17.60	7,435
Jul 2007	20.00	+17.6%	18.00	21.00	16.85	27,484
Jun 2007	17.00	−4.2%	18.50	19.45	15.45	5,836
May 2007	17.75	+3.9%	16.25	23.20	16.25	16,890
Apr 2007	17.08	+17.0%	16.70	20.00	15.30	7,816
Mar 2007	14.60	−16.6%	16.50	19.00	14.60	15,040
Feb 2007	17.50	−22.9%	23.65	27.90	17.20	37,790
Jan 2007	22.70	–	19.25	25.70	16.50	40,129

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	46.15	46.15	46.15	46.15	46.15	1,300
27 Oct 2026	47.00	47.10	46.00	46.00	46.95	489
26 Oct 2026	46.04	46.06	46.04	46.06	–	4
23 Oct 2026	47.16	47.16	45.98	45.98	46.84	110
22 Oct 2026	49.85	49.85	46.95	47.13	–	90
16 Oct 2026	52.98	52.98	52.98	52.98	52.98	100
15 Oct 2026	52.00	52.99	52.00	52.99	52.50	159
14 Oct 2026	50.00	52.00	50.00	52.00	50.69	501
13 Oct 2026	52.93	55.10	48.00	51.29	51.63	2,652
12 Oct 2026	50.65	52.94	50.40	50.96	50.88	774
9 Oct 2026	49.30	52.00	49.00	49.67	49.60	1,530
8 Oct 2026	49.00	50.99	48.99	50.88	49.39	594
7 Oct 2026	50.80	50.80	49.78	50.80	–	48
6 Oct 2026	50.80	50.80	50.03	50.80	50.48	1,375
5 Oct 2026	47.05	51.99	47.05	50.73	–	58
1 Oct 2026	52.90	52.90	52.57	52.57	–	7
30 Sep 2026	50.00	50.99	50.00	50.99	–	62
29 Sep 2026	50.06	50.06	50.00	50.00	50.00	510
28 Sep 2026	50.58	50.58	50.50	50.50	–	2
25 Sep 2026	51.89	51.89	48.03	50.89	49.19	1,152
24 Sep 2026	50.58	51.89	50.58	51.89	–	16
23 Sep 2026	51.99	52.99	48.00	51.66	51.32	1,392

Prices in ₹ per share as traded, not adjusted.