Metalyst Forgings Limited (METALFORGE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
METALFORGE.NS Historical Return
If you invested ₹1000 in Metalyst Forgings Limited (METALFORGE.NS) 10 years ago, it would be worth ₹88.91 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹536.42. This corresponds to total returns of -91.11%, -46.36%, respectively, with annualized returns of -21.48%, -11.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
METALFORGE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 29,758 |
| May 16, 2024 | 4.3 | 4.25 | 4.25 | 4.6 | 4.25 | 5,856 |
| May 15, 2024 | 4.75 | 4.4 | 4.4 | 4.75 | 4.35 | 7,517 |
| May 14, 2024 | 4.15 | 4.55 | 4.55 | 4.55 | 4.15 | 18,235 |
| May 13, 2024 | 4.3 | 4.35 | 4.35 | 4.35 | 4.3 | 808 |
| May 10, 2024 | 4.3 | 4.3 | 4.3 | 4.35 | 4.3 | 5,193 |
| May 09, 2024 | 4.5 | 4.5 | 4.5 | 4.55 | 4.25 | 4,027 |
| May 08, 2024 | 4.25 | 4.45 | 4.45 | 4.55 | 4.25 | 8,795 |
| May 07, 2024 | 4.3 | 4.4 | 4.4 | 4.6 | 4.25 | 2,822 |
| May 06, 2024 | 4.6 | 4.45 | 4.45 | 4.6 | 4.3 | 2,638 |
| May 03, 2024 | 4.35 | 4.5 | 4.5 | 4.6 | 4.3 | 22,960 |
| May 02, 2024 | 4.75 | 4.5 | 4.5 | 4.9 | 4.5 | 44,151 |
| April 30, 2024 | 4.9 | 4.7 | 4.7 | 4.95 | 4.65 | 7,113 |
| April 29, 2024 | 4.85 | 4.9 | 4.9 | 5.05 | 4.6 | 16,267 |
| April 26, 2024 | 5.1 | 4.85 | 4.85 | 5.1 | 4.75 | 10,311 |
| April 25, 2024 | 5 | 5 | 5 | 5 | 4.7 | 7,255 |
| April 24, 2024 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 4,344 |
| April 23, 2024 | 4.55 | 4.6 | 4.6 | 4.7 | 4.55 | 3,092 |
| April 22, 2024 | 4.55 | 4.5 | 4.5 | 4.65 | 4.3 | 26,930 |
| April 19, 2024 | 4.55 | 4.5 | 4.5 | 4.85 | 4.5 | 8,512 |
| April 18, 2024 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 4,681 |
| April 16, 2024 | 4.75 | 4.55 | 4.55 | 4.8 | 4.5 | 16,760 |
| April 15, 2024 | 4.85 | 4.6 | 4.6 | 4.85 | 4.6 | 25,604 |
| April 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.45 | 18,849 |
| April 10, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.6 | 17,177 |
| April 09, 2024 | 4.25 | 4.45 | 4.45 | 4.45 | 4.1 | 5,983 |
| April 08, 2024 | 4.2 | 4.25 | 4.25 | 4.25 | 4 | 7,063 |
| April 05, 2024 | 4.3 | 4.2 | 4.2 | 4.5 | 4.2 | 30,470 |
| April 04, 2024 | 4.45 | 4.4 | 4.4 | 4.45 | 4.05 | 18,664 |
| April 03, 2024 | 4.2 | 4.25 | 4.25 | 4.25 | 4 | 12,371 |
| April 02, 2024 | 3.9 | 4.05 | 4.05 | 4.05 | 3.9 | 9,333 |
| April 01, 2024 | 3.6 | 3.9 | 3.9 | 3.9 | 3.6 | 25,063 |
| March 28, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 16,796 |
| March 27, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 7,255 |
| March 26, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 16,335 |
| March 22, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3,768 |
| March 21, 2024 | 4.75 | 4.55 | 4.55 | 4.75 | 4.55 | 12,256 |
| March 20, 2024 | 4.9 | 4.75 | 4.75 | 5 | 4.75 | 7,449 |
| March 19, 2024 | 5.05 | 5 | 5 | 5.25 | 5 | 7,938 |
| March 18, 2024 | 5.1 | 5.25 | 5.25 | 5.3 | 4.85 | 5,858 |
| March 15, 2024 | 5.25 | 5.1 | 5.1 | 5.25 | 5 | 18,262 |
| March 14, 2024 | 5.3 | 5.25 | 5.25 | 5.4 | 4.9 | 63,597 |
| March 13, 2024 | 5 | 5.15 | 5.15 | 5.3 | 5 | 98,573 |
| March 12, 2024 | 5.25 | 5.15 | 5.15 | 5.25 | 4.9 | 49,462 |
| March 11, 2024 | 4.95 | 5 | 5 | 5 | 4.85 | 22,892 |
| March 07, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 12,462 |
| March 06, 2024 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 15,718 |
| March 05, 2024 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 886 |
| March 04, 2024 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 12,651 |
| March 02, 2024 | 4 | 4 | 4 | 4 | 4 | 25,383 |
| March 01, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5,184 |
| February 26, 2024 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 30,816 |
| February 23, 2024 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| February 22, 2024 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| February 21, 2024 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| February 20, 2024 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| February 19, 2024 | 4 | 3.9 | 3.9 | 4.2 | 3.9 | 1,675 |
| February 16, 2024 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| February 15, 2024 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| February 14, 2024 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
AD
