MetroGlobal Limited (BOM:500159)
India
· Delayed Price · Currency is INR 127.75
-0.05 (-0.04%)
At close: Apr 28, 2026
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.40 | 149.40 | 125.10 | 127.75 | 127.75 | -0.04% | 730 |
| Apr 27, 2026 | 128.90 | 132.95 | 127.80 | 127.80 | 127.80 | -1.46% | 374 |
| Apr 24, 2026 | 139.60 | 139.60 | 126.05 | 129.70 | 129.70 | -2.48% | 429 |
| Apr 23, 2026 | 136.30 | 136.30 | 128.15 | 133.00 | 133.00 | -0.15% | 502 |
| Apr 22, 2026 | 132.95 | 138.90 | 128.10 | 133.20 | 133.20 | 4.06% | 4,203 |
| Apr 21, 2026 | 136.80 | 142.00 | 127.10 | 128.00 | 128.00 | -1.58% | 2,384 |
| Apr 20, 2026 | 137.00 | 140.00 | 127.50 | 130.05 | 130.05 | -3.74% | 3,761 |
| Apr 17, 2026 | 146.00 | 147.00 | 126.00 | 135.10 | 135.10 | -1.99% | 37,185 |
| Apr 16, 2026 | 115.70 | 137.85 | 115.70 | 137.85 | 137.85 | 19.97% | 44,383 |
| Apr 15, 2026 | 112.85 | 114.95 | 112.80 | 114.90 | 114.90 | 3.42% | 2,221 |
| Apr 13, 2026 | 114.60 | 114.60 | 107.10 | 111.10 | 111.10 | -1.33% | 1,142 |
| Apr 10, 2026 | 110.05 | 113.20 | 107.30 | 112.60 | 112.60 | 2.32% | 1,541 |
| Apr 9, 2026 | 113.00 | 115.00 | 105.60 | 110.05 | 110.05 | -2.44% | 6,482 |
| Apr 8, 2026 | 116.45 | 116.45 | 111.75 | 112.80 | 112.80 | 0.94% | 850 |
| Apr 7, 2026 | 108.65 | 113.25 | 108.60 | 111.75 | 111.75 | 2.90% | 245 |
| Apr 6, 2026 | 110.10 | 116.50 | 105.00 | 108.60 | 108.60 | -1.00% | 12,321 |
| Apr 2, 2026 | 105.05 | 110.25 | 105.05 | 109.70 | 109.70 | 0.64% | 110 |
| Apr 1, 2026 | 102.40 | 109.90 | 102.40 | 109.00 | 109.00 | 3.81% | 472 |
| Mar 30, 2026 | 105.00 | 117.20 | 102.00 | 105.00 | 105.00 | -1.18% | 1,030 |
| Mar 27, 2026 | 118.00 | 118.00 | 106.00 | 106.25 | 106.25 | -4.71% | 362 |
| Mar 25, 2026 | 103.00 | 113.80 | 103.00 | 111.50 | 111.50 | 6.14% | 7,812 |
| Mar 24, 2026 | 101.45 | 106.00 | 100.25 | 105.05 | 105.05 | 3.04% | 24,362 |
| Mar 23, 2026 | 103.20 | 104.00 | 100.05 | 101.95 | 101.95 | -1.21% | 518 |
| Mar 20, 2026 | 102.40 | 105.50 | 102.00 | 103.20 | 103.20 | 0.78% | 901 |
| Mar 19, 2026 | 102.00 | 104.95 | 102.00 | 102.40 | 102.40 | -3.67% | 722 |
| Mar 18, 2026 | 108.30 | 108.30 | 103.35 | 106.30 | 106.30 | -1.44% | 203 |
| Mar 17, 2026 | 108.65 | 108.65 | 102.15 | 107.85 | 107.85 | 1.27% | 1,122 |
| Mar 16, 2026 | 106.90 | 106.90 | 101.65 | 106.50 | 106.50 | -0.37% | 554 |
| Mar 13, 2026 | 124.00 | 124.00 | 105.00 | 106.90 | 106.90 | 1.33% | 381 |
| Mar 12, 2026 | 109.95 | 109.95 | 105.00 | 105.50 | 105.50 | -3.30% | 64 |
| Mar 11, 2026 | 105.00 | 109.90 | 105.00 | 109.10 | 109.10 | -0.55% | 1,199 |
| Mar 10, 2026 | 107.15 | 109.85 | 106.00 | 109.70 | 109.70 | 4.33% | 347 |
| Mar 9, 2026 | 105.15 | 112.00 | 95.00 | 105.15 | 105.15 | - | 4,148 |
| Mar 6, 2026 | 108.45 | 108.45 | 105.00 | 105.15 | 105.15 | 0.14% | 103 |
| Mar 5, 2026 | 104.00 | 108.80 | 100.00 | 105.00 | 105.00 | - | 694 |
| Mar 4, 2026 | 110.95 | 110.95 | 102.00 | 105.00 | 105.00 | -4.37% | 1,577 |
| Mar 2, 2026 | 116.45 | 116.45 | 100.00 | 109.80 | 109.80 | -6.15% | 10,838 |
| Feb 27, 2026 | 116.90 | 117.40 | 115.65 | 117.00 | 117.00 | -0.34% | 254 |
| Feb 26, 2026 | 114.45 | 118.45 | 114.45 | 117.40 | 117.40 | 2.58% | 4,925 |
| Feb 25, 2026 | 111.00 | 115.00 | 110.10 | 114.45 | 114.45 | 2.10% | 787 |
| Feb 24, 2026 | 113.05 | 113.05 | 110.00 | 112.10 | 112.10 | -1.62% | 223 |
| Feb 23, 2026 | 118.45 | 118.95 | 112.25 | 113.95 | 113.95 | 0.09% | 5,833 |
| Feb 20, 2026 | 114.05 | 115.00 | 112.50 | 113.85 | 113.85 | -0.61% | 2,682 |
| Feb 19, 2026 | 115.00 | 115.00 | 114.00 | 114.55 | 114.55 | -0.39% | 658 |
| Feb 18, 2026 | 119.80 | 119.95 | 112.05 | 115.00 | 115.00 | 0.31% | 4,067 |
| Feb 17, 2026 | 120.00 | 120.00 | 111.05 | 114.65 | 114.65 | -4.46% | 10,758 |
| Feb 16, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.60% | 469 |
| Feb 13, 2026 | 124.30 | 128.00 | 121.05 | 121.95 | 121.95 | -1.89% | 1,740 |
| Feb 12, 2026 | 122.00 | 128.85 | 122.00 | 124.30 | 124.30 | 5.34% | 6,232 |
| Feb 11, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 0.43% | 1,321 |
| Feb 10, 2026 | 118.00 | 121.50 | 116.00 | 117.50 | 117.50 | -0.42% | 342 |
| Feb 9, 2026 | 118.00 | 121.70 | 115.75 | 118.00 | 118.00 | 1.46% | 476 |
| Feb 6, 2026 | 115.25 | 120.60 | 115.05 | 116.30 | 116.30 | -4.52% | 201 |
| Feb 5, 2026 | 121.00 | 124.00 | 118.05 | 121.80 | 121.80 | 1.25% | 135 |
| Feb 4, 2026 | 113.00 | 121.50 | 113.00 | 120.30 | 120.30 | 6.37% | 1,837 |
| Feb 3, 2026 | 110.10 | 120.00 | 110.10 | 113.10 | 113.10 | 0.18% | 299 |
| Feb 2, 2026 | 115.05 | 115.05 | 112.85 | 112.90 | 112.90 | -0.96% | 251 |
| Feb 1, 2026 | 117.30 | 118.00 | 112.05 | 114.00 | 114.00 | -0.87% | 54 |
| Jan 30, 2026 | 112.55 | 118.40 | 112.55 | 115.00 | 115.00 | 2.22% | 474 |
| Jan 29, 2026 | 118.00 | 118.00 | 106.65 | 112.50 | 112.50 | -4.66% | 969 |
| Jan 28, 2026 | 108.05 | 120.00 | 108.05 | 118.00 | 118.00 | 3.51% | 18 |
| Jan 27, 2026 | 116.25 | 124.80 | 111.05 | 114.00 | 114.00 | -1.94% | 272 |
| Jan 23, 2026 | 120.00 | 120.00 | 113.50 | 116.25 | 116.25 | 1.09% | 417 |
| Jan 22, 2026 | 110.00 | 116.50 | 110.00 | 115.00 | 115.00 | 6.68% | 751 |
| Jan 21, 2026 | 110.15 | 115.00 | 104.05 | 107.80 | 107.80 | -1.78% | 1,087 |
| Jan 20, 2026 | 122.00 | 128.10 | 105.70 | 109.75 | 109.75 | -7.77% | 2,011 |
| Jan 19, 2026 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 3,436 |
| Jan 16, 2026 | 118.05 | 120.70 | 115.05 | 116.00 | 116.00 | -1.90% | 5,183 |
| Jan 14, 2026 | 118.25 | 123.90 | 117.15 | 118.25 | 118.25 | -4.79% | 1,715 |
| Jan 13, 2026 | 125.85 | 129.00 | 121.50 | 124.20 | 124.20 | -1.31% | 357 |
| Jan 12, 2026 | 129.10 | 129.10 | 120.05 | 125.85 | 125.85 | 4.01% | 626 |
| Jan 9, 2026 | 128.00 | 128.00 | 121.00 | 121.00 | 121.00 | -4.54% | 1,441 |
| Jan 7, 2026 | 128.20 | 128.20 | 122.30 | 126.75 | 126.75 | -1.59% | 1,949 |
| Jan 6, 2026 | 124.30 | 128.80 | 121.80 | 128.80 | 128.80 | 3.62% | 1,075 |
| Jan 5, 2026 | 121.10 | 128.00 | 118.10 | 124.30 | 124.30 | -1.15% | 2,112 |
| Jan 2, 2026 | 123.00 | 126.00 | 123.00 | 125.75 | 125.75 | 1.29% | 850 |
| Jan 1, 2026 | 124.40 | 124.80 | 123.90 | 124.15 | 124.15 | 0.28% | 274 |
| Dec 31, 2025 | 122.00 | 124.95 | 122.00 | 123.80 | 123.80 | 1.48% | 646 |
| Dec 30, 2025 | 121.00 | 122.85 | 121.00 | 122.00 | 122.00 | 0.83% | 2,185 |
| Dec 29, 2025 | 121.15 | 121.15 | 121.00 | 121.00 | 121.00 | 1.55% | 3,127 |
| Dec 26, 2025 | 121.20 | 121.20 | 116.10 | 119.15 | 119.15 | -0.71% | 534 |
| Dec 24, 2025 | 120.60 | 121.00 | 117.00 | 120.00 | 120.00 | -0.50% | 308 |
| Dec 23, 2025 | 122.00 | 124.00 | 115.00 | 120.60 | 120.60 | 2.99% | 166 |
| Dec 22, 2025 | 122.00 | 128.50 | 116.30 | 117.10 | 117.10 | -1.72% | 1,612 |
| Dec 19, 2025 | 125.00 | 125.00 | 118.00 | 119.15 | 119.15 | -0.83% | 80 |
| Dec 18, 2025 | 121.45 | 124.45 | 120.10 | 120.15 | 120.15 | -0.99% | 440 |
| Dec 17, 2025 | 128.90 | 128.90 | 120.00 | 121.35 | 121.35 | 1.17% | 2,003 |
| Dec 16, 2025 | 123.15 | 125.65 | 116.30 | 119.95 | 119.95 | -2.60% | 1,014 |
| Dec 15, 2025 | 119.95 | 123.50 | 113.50 | 123.15 | 123.15 | 8.65% | 1,144 |
| Dec 12, 2025 | 119.90 | 119.90 | 110.60 | 113.35 | 113.35 | -0.22% | 489 |
| Dec 11, 2025 | 114.00 | 118.75 | 112.05 | 113.60 | 113.60 | -0.35% | 691 |
| Dec 10, 2025 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1.29% | 272 |
| Dec 9, 2025 | 113.15 | 117.95 | 110.55 | 112.55 | 112.55 | -0.04% | 384 |
| Dec 8, 2025 | 112.55 | 120.00 | 112.50 | 112.60 | 112.60 | -4.58% | 1,062 |
| Dec 5, 2025 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 0.25% | 2,980 |
| Dec 4, 2025 | 125.00 | 125.00 | 117.30 | 117.70 | 117.70 | -1.92% | 550 |
| Dec 3, 2025 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.84% | 981 |
| Dec 2, 2025 | 115.50 | 120.00 | 115.00 | 119.00 | 119.00 | 1.10% | 613 |
| Dec 1, 2025 | 117.70 | 118.00 | 117.50 | 117.70 | 117.70 | - | 507 |
| Nov 28, 2025 | 117.45 | 122.00 | 117.45 | 117.70 | 117.70 | -0.80% | 71 |