Skip to main content
MetroGlobal Limited (BOM:500159)
India flag India · Delayed Price · Currency is INR
105.15
0.00 (0.00%)
At close: Mar 9, 2026

MetroGlobal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026105.15112.0095.00105.15105.15-4,148
Mar 6, 2026108.45108.45105.00105.15105.150.14%103
Mar 5, 2026104.00108.80100.00105.00105.00-694
Mar 4, 2026110.95110.95102.00105.00105.00-4.37%1,577
Mar 2, 2026116.45116.45100.00109.80109.80-6.15%10,838
Feb 27, 2026116.90117.40115.65117.00117.00-0.34%254
Feb 26, 2026114.45118.45114.45117.40117.402.58%4,925
Feb 25, 2026111.00115.00110.10114.45114.452.10%787
Feb 24, 2026113.05113.05110.00112.10112.10-1.62%223
Feb 23, 2026118.45118.95112.25113.95113.950.09%5,833
Feb 20, 2026114.05115.00112.50113.85113.85-0.61%2,682
Feb 19, 2026115.00115.00114.00114.55114.55-0.39%658
Feb 18, 2026119.80119.95112.05115.00115.000.31%4,067
Feb 17, 2026120.00120.00111.05114.65114.65-4.46%10,758
Feb 16, 2026122.00122.00119.00120.00120.00-1.60%469
Feb 13, 2026124.30128.00121.05121.95121.95-1.89%1,740
Feb 12, 2026122.00128.85122.00124.30124.305.34%6,232
Feb 11, 2026120.00120.00115.00118.00118.000.43%1,321
Feb 10, 2026118.00121.50116.00117.50117.50-0.42%342
Feb 9, 2026118.00121.70115.75118.00118.001.46%476
Feb 6, 2026115.25120.60115.05116.30116.30-4.52%201
Feb 5, 2026121.00124.00118.05121.80121.801.25%135
Feb 4, 2026113.00121.50113.00120.30120.306.37%1,837
Feb 3, 2026110.10120.00110.10113.10113.100.18%299
Feb 2, 2026115.05115.05112.85112.90112.90-0.96%251
Feb 1, 2026117.30118.00112.05114.00114.00-0.87%54
Jan 30, 2026112.55118.40112.55115.00115.002.22%474
Jan 29, 2026118.00118.00106.65112.50112.50-4.66%969
Jan 28, 2026108.05120.00108.05118.00118.003.51%18
Jan 27, 2026116.25124.80111.05114.00114.00-1.94%272
Jan 23, 2026120.00120.00113.50116.25116.251.09%417
Jan 22, 2026110.00116.50110.00115.00115.006.68%751
Jan 21, 2026110.15115.00104.05107.80107.80-1.78%1,087
Jan 20, 2026122.00128.10105.70109.75109.75-7.77%2,011
Jan 19, 2026120.00120.00115.00119.00119.002.59%3,436
Jan 16, 2026118.05120.70115.05116.00116.00-1.90%5,183
Jan 14, 2026118.25123.90117.15118.25118.25-4.79%1,715
Jan 13, 2026125.85129.00121.50124.20124.20-1.31%357
Jan 12, 2026129.10129.10120.05125.85125.854.01%626
Jan 9, 2026128.00128.00121.00121.00121.00-4.54%1,441
Jan 7, 2026128.20128.20122.30126.75126.75-1.59%1,949
Jan 6, 2026124.30128.80121.80128.80128.803.62%1,075
Jan 5, 2026121.10128.00118.10124.30124.30-1.15%2,112
Jan 2, 2026123.00126.00123.00125.75125.751.29%850
Jan 1, 2026124.40124.80123.90124.15124.150.28%274
Dec 31, 2025122.00124.95122.00123.80123.801.48%646
Dec 30, 2025121.00122.85121.00122.00122.000.83%2,185
Dec 29, 2025121.15121.15121.00121.00121.001.55%3,127
Dec 26, 2025121.20121.20116.10119.15119.15-0.71%534
Dec 24, 2025120.60121.00117.00120.00120.00-0.50%308
Dec 23, 2025122.00124.00115.00120.60120.602.99%166
Dec 22, 2025122.00128.50116.30117.10117.10-1.72%1,612
Dec 19, 2025125.00125.00118.00119.15119.15-0.83%80
Dec 18, 2025121.45124.45120.10120.15120.15-0.99%440
Dec 17, 2025128.90128.90120.00121.35121.351.17%2,003
Dec 16, 2025123.15125.65116.30119.95119.95-2.60%1,014
Dec 15, 2025119.95123.50113.50123.15123.158.65%1,144
Dec 12, 2025119.90119.90110.60113.35113.35-0.22%489
Dec 11, 2025114.00118.75112.05113.60113.60-0.35%691
Dec 10, 2025117.00117.00112.00114.00114.001.29%272
Dec 9, 2025113.15117.95110.55112.55112.55-0.04%384
Dec 8, 2025112.55120.00112.50112.60112.60-4.58%1,062
Dec 5, 2025120.00120.00115.00118.00118.000.25%2,980
Dec 4, 2025125.00125.00117.30117.70117.70-1.92%550
Dec 3, 2025118.00120.00116.00120.00120.000.84%981
Dec 2, 2025115.50120.00115.00119.00119.001.10%613
Dec 1, 2025117.70118.00117.50117.70117.70-507
Nov 28, 2025117.45122.00117.45117.70117.70-0.80%71
Nov 27, 2025122.00122.00118.60118.65118.650.08%195
Nov 26, 2025127.00128.00117.00118.55118.55-3.30%1,332
Nov 25, 2025125.00126.80120.10122.60122.601.32%723
Nov 24, 2025117.50127.75117.50121.00121.001.94%1,664
Nov 21, 2025120.00122.00117.30118.70118.700.72%215
Nov 20, 2025120.00122.00117.30117.85117.85-2.52%861
Nov 19, 2025121.00122.00118.05120.90120.901.51%861
Nov 18, 2025118.25125.00118.25119.10119.10-2.74%978
Nov 17, 2025118.00125.00118.00122.45122.451.96%842
Nov 14, 2025128.80128.80116.15120.10120.10-0.25%1,447
Nov 13, 2025120.60123.95120.00120.40120.40-2.79%210
Nov 12, 2025123.00128.50120.15123.85123.851.47%443
Nov 11, 2025122.00125.00120.00122.05122.050.04%128
Nov 10, 2025124.65124.65120.30122.00122.00-0.16%453
Nov 7, 2025122.20122.20122.20122.20122.20-10
Nov 6, 2025124.95124.95122.00122.20122.20-2.24%215
Nov 4, 2025122.00125.00121.20125.00125.002.00%584
Nov 3, 2025127.00128.75122.30122.55122.55-3.50%695
Oct 31, 2025126.00129.90125.05127.00127.003.67%1,892
Oct 30, 2025124.80129.90121.05122.50122.50-1.84%3,022
Oct 29, 2025125.95125.95121.10124.80124.801.63%452
Oct 28, 2025120.00128.50120.00122.80122.80-0.65%868
Oct 27, 2025122.35124.85122.35123.60123.601.52%509
Oct 24, 2025125.40125.40121.05121.75121.75-2.91%655
Oct 23, 2025125.90125.90122.00125.40125.40-900
Oct 21, 2025125.90125.90122.00125.40125.404.24%315
Oct 20, 2025125.50126.80120.00120.30120.30-4.14%1,524
Oct 17, 2025126.70126.70123.00125.50125.502.32%87
Oct 16, 2025121.05125.95121.05122.65122.65-2.27%859
Oct 15, 2025128.50128.70125.50125.50125.50-1.26%145
Oct 14, 2025125.50127.75122.10127.10127.100.79%796
Oct 13, 2025117.00126.80117.00126.10126.102.52%1,030