Skip to main content
Metro Brands Limited (BOM:543426)
India flag India · Delayed Price · Currency is INR
951.60
-27.00 (-2.76%)
At close: Mar 9, 2026

Metro Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026956.25962.20939.35951.60951.60-2.76%4,937
Mar 6, 2026983.45983.45961.90978.60978.60-1.02%1,908
Mar 5, 2026986.20996.20973.40988.70988.70-0.31%3,059
Mar 4, 2026999.001,001.50980.50991.75991.75-2.45%3,223
Mar 2, 20261,036.001,037.00998.001,016.651,016.65-4.00%5,245
Feb 27, 20261,048.001,062.001,039.601,059.051,059.051.29%1,070
Feb 26, 20261,035.051,050.001,032.651,045.551,045.551.79%71,154
Feb 25, 20261,044.851,050.851,024.901,027.201,027.20-1.43%1,886
Feb 24, 20261,047.951,047.951,033.901,042.051,042.05-0.56%1,233
Feb 23, 20261,036.801,055.101,036.801,047.901,047.901.08%3,367
Feb 20, 20261,055.051,060.301,030.401,036.751,036.75-1.73%1,398
Feb 19, 20261,071.651,071.651,052.201,055.001,055.00-1.29%114,328
Feb 18, 20261,069.001,081.651,060.201,068.801,068.80-0.22%1,469
Feb 17, 20261,065.001,075.651,065.001,071.201,071.200.26%740
Feb 16, 20261,060.051,075.001,051.601,068.451,068.45-0.16%2,616
Feb 13, 20261,060.001,075.001,030.551,070.201,070.202.46%11,000
Feb 12, 20261,038.101,048.301,031.451,044.501,044.50-0.21%1,407
Feb 11, 20261,089.951,089.951,042.701,046.751,046.75-2.21%1,551
Feb 10, 20261,045.001,075.701,045.001,070.451,070.451.82%5,053
Feb 9, 20261,033.301,071.001,033.301,051.351,051.351.76%3,593
Feb 6, 20261,034.001,040.351,031.001,033.201,033.20-0.07%2,004
Feb 5, 20261,059.951,059.951,028.951,033.901,033.900.65%3,894
Feb 4, 20261,033.301,038.401,025.201,027.251,027.25-0.58%3,119
Feb 3, 20261,064.801,064.801,019.601,033.201,033.200.88%67,384
Feb 2, 20261,031.001,052.051,011.601,024.151,024.15-0.31%4,558
Feb 1, 20261,050.201,050.201,023.401,027.301,024.30-2.31%4,000
Jan 30, 20261,019.901,065.351,014.051,051.601,048.532.24%12,119
Jan 29, 20261,041.151,075.301,017.151,028.601,025.600.77%13,301
Jan 28, 20261,095.251,171.501,006.901,020.701,017.72-3.73%197,621
Jan 27, 20261,030.051,074.001,020.201,060.201,057.103.74%2,346
Jan 23, 20261,021.851,034.301,019.001,022.001,019.02-0.67%803
Jan 22, 20261,059.151,060.951,028.001,028.851,025.85-2.62%1,853
Jan 21, 20261,008.051,067.65999.801,056.501,053.414.41%2,108
Jan 20, 20261,053.501,053.501,005.001,011.851,008.90-3.95%3,773
Jan 19, 20261,070.001,070.001,024.401,053.501,050.42-1.26%53,608
Jan 16, 20261,080.051,093.051,055.051,066.901,063.78-2.81%2,370
Jan 14, 20261,087.301,116.751,079.351,097.751,094.540.97%1,337
Jan 13, 20261,080.051,186.001,080.051,087.201,084.03-0.42%348
Jan 12, 20261,105.851,108.701,077.501,091.751,088.56-1.32%1,127
Jan 9, 20261,121.951,125.001,101.001,106.401,103.17-1.96%1,229
Jan 8, 20261,153.051,162.701,123.051,128.501,125.20-2.29%2,438
Jan 7, 20261,167.001,198.851,153.251,155.001,151.63-1.31%1,626
Jan 6, 20261,189.001,189.301,162.051,170.351,166.93-2.03%4,100
Jan 5, 20261,178.301,208.301,172.851,194.551,191.061.44%26,730
Jan 2, 20261,203.701,209.001,175.151,177.551,174.11-2.16%2,708
Jan 1, 20261,199.801,216.601,188.051,203.601,200.090.33%3,579
Dec 31, 20251,172.451,220.001,162.851,199.701,196.201.42%4,247
Dec 30, 20251,149.001,185.001,135.051,182.901,179.452.70%4,298
Dec 29, 20251,141.851,159.151,138.551,151.751,148.390.56%1,487
Dec 26, 20251,158.251,171.001,125.851,145.301,141.96-1.96%1,342
Dec 24, 20251,171.301,178.951,162.051,168.201,164.79-0.26%878
Dec 23, 20251,152.551,183.001,148.001,171.251,167.831.19%2,462
Dec 22, 20251,160.001,165.001,142.651,157.501,154.120.78%3,351
Dec 19, 20251,124.201,156.501,111.701,148.501,145.152.16%2,681
Dec 18, 20251,102.051,131.001,085.001,124.201,120.921.96%1,199
Dec 17, 20251,108.051,155.751,095.001,102.601,099.38-2.00%4,079
Dec 16, 20251,135.351,139.701,119.251,125.051,121.76-0.91%2,791
Dec 15, 20251,166.151,166.151,130.851,135.351,132.03-2.58%3,067
Dec 12, 20251,164.701,176.801,159.651,165.451,162.05-0.14%5,937
Dec 11, 20251,174.851,223.901,142.751,167.101,163.69-1.87%14,178
Dec 10, 20251,084.801,214.401,084.801,189.351,185.889.64%52,781
Dec 9, 20251,080.051,104.301,080.051,084.801,081.63-1.40%1,015
Dec 8, 20251,083.601,111.301,078.701,100.201,096.990.95%4,454
Dec 5, 20251,093.001,097.201,074.301,089.851,086.670.45%98,488
Dec 4, 20251,100.001,100.001,082.001,084.951,081.78-1.48%1,550
Dec 3, 20251,124.801,130.301,097.601,101.301,098.08-2.10%1,485
Dec 2, 20251,166.001,168.951,123.851,124.951,121.66-3.52%1,866
Dec 1, 20251,131.051,186.251,131.051,166.001,162.59-0.43%2,027
Nov 28, 20251,165.001,174.001,153.801,171.051,167.630.49%566
Nov 27, 20251,173.551,180.451,159.451,165.351,161.95-0.69%956
Nov 26, 20251,145.751,179.901,144.051,173.451,170.021.58%3,764
Nov 25, 20251,149.751,158.301,138.201,155.251,151.880.47%1,191
Nov 24, 20251,140.051,153.001,109.601,149.801,146.440.24%2,906
Nov 21, 20251,138.301,149.001,129.501,147.001,143.650.34%1,745
Nov 20, 20251,110.451,143.801,110.301,143.101,139.763.21%3,406
Nov 19, 20251,059.651,130.901,059.651,107.501,104.27-1.66%548
Nov 18, 20251,077.101,135.351,077.101,126.251,122.963.52%2,292
Nov 17, 20251,080.851,106.001,080.851,087.951,084.77-0.92%3,180
Nov 14, 20251,095.701,107.451,095.701,098.101,094.89-0.60%1,332
Nov 13, 20251,135.301,140.951,101.501,104.751,101.52-1.64%1,288
Nov 12, 20251,115.051,125.451,112.951,123.151,119.870.89%1,084
Nov 11, 20251,198.801,198.801,098.101,113.201,109.950.46%979
Nov 10, 20251,129.951,130.001,106.651,108.051,104.81-1.27%1,897
Nov 7, 20251,229.751,229.751,114.901,122.301,119.02-0.53%5,880
Nov 6, 20251,120.551,139.751,110.401,128.251,124.96-0.29%3,902
Nov 4, 20251,153.601,157.451,128.401,131.501,128.20-1.91%1,272
Nov 3, 20251,196.451,196.451,131.551,153.551,150.182.35%2,468
Oct 31, 20251,121.001,142.351,116.001,127.051,123.76-0.77%334,493
Oct 30, 20251,149.751,149.751,118.001,135.751,132.43-0.38%2,502
Oct 29, 20251,146.601,149.651,137.751,140.101,136.77-0.57%2,169
Oct 28, 20251,215.951,215.951,138.501,146.601,143.25-2.58%1,570
Oct 27, 20251,156.951,209.401,137.151,176.951,173.513.76%6,401
Oct 24, 20251,132.051,148.251,117.001,134.251,130.94-1.27%36,818
Oct 23, 20251,155.551,170.601,135.351,148.801,145.45-1.02%4,161
Oct 21, 20251,126.401,163.651,126.401,160.601,157.210.47%1,588
Oct 20, 20251,217.151,217.151,154.001,155.201,151.83-3.84%2,421
Oct 17, 20251,195.001,211.101,164.101,201.301,197.79-0.81%6,684
Oct 16, 20251,210.001,216.051,204.601,211.051,207.510.32%575
Oct 15, 20251,189.101,213.651,189.101,207.151,203.621.52%1,604
Oct 14, 20251,213.451,222.001,185.101,189.101,185.63-2.51%2,511