Skip to main content
Metro Brands Limited (BOM:543426)
India flag India · Delayed Price · Currency is INR
1,089.85
+4.90 (0.45%)
At close: Dec 5, 2025

Metro Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,093.001,097.201,074.301,089.851,089.850.45%98,488
Dec 4, 20251,100.001,100.001,082.001,084.951,084.95-1.48%1,550
Dec 3, 20251,124.801,130.301,097.601,101.301,101.30-2.10%1,485
Dec 2, 20251,166.001,168.951,123.851,124.951,124.95-3.52%1,866
Dec 1, 20251,131.051,186.251,131.051,166.001,166.00-0.43%2,027
Nov 28, 20251,165.001,174.001,153.801,171.051,171.050.49%566
Nov 27, 20251,173.551,180.451,159.451,165.351,165.35-0.69%956
Nov 26, 20251,145.751,179.901,144.051,173.451,173.451.58%3,764
Nov 25, 20251,149.751,158.301,138.201,155.251,155.250.47%1,191
Nov 24, 20251,140.051,153.001,109.601,149.801,149.800.24%2,906
Nov 21, 20251,138.301,149.001,129.501,147.001,147.000.34%1,745
Nov 20, 20251,110.451,143.801,110.301,143.101,143.103.21%3,406
Nov 19, 20251,059.651,130.901,059.651,107.501,107.50-1.66%548
Nov 18, 20251,077.101,135.351,077.101,126.251,126.253.52%2,292
Nov 17, 20251,080.851,106.001,080.851,087.951,087.95-0.92%3,180
Nov 14, 20251,095.701,107.451,095.701,098.101,098.10-0.60%1,332
Nov 13, 20251,135.301,140.951,101.501,104.751,104.75-1.64%1,288
Nov 12, 20251,115.051,125.451,112.951,123.151,123.150.89%1,084
Nov 11, 20251,198.801,198.801,098.101,113.201,113.200.46%979
Nov 10, 20251,129.951,130.001,106.651,108.051,108.05-1.27%1,897
Nov 7, 20251,229.751,229.751,114.901,122.301,122.30-0.53%5,880
Nov 6, 20251,120.551,139.751,110.401,128.251,128.25-0.29%3,902
Nov 4, 20251,153.601,157.451,128.401,131.501,131.50-1.91%1,272
Nov 3, 20251,196.451,196.451,131.551,153.551,153.552.35%2,468
Oct 31, 20251,121.001,142.351,116.001,127.051,127.05-0.77%334,493
Oct 30, 20251,149.751,149.751,118.001,135.751,135.75-0.38%2,502
Oct 29, 20251,146.601,149.651,137.751,140.101,140.10-0.57%2,169
Oct 28, 20251,215.951,215.951,138.501,146.601,146.60-2.58%1,570
Oct 27, 20251,156.951,209.401,137.151,176.951,176.953.76%6,401
Oct 24, 20251,132.051,148.251,117.001,134.251,134.25-1.27%36,818
Oct 23, 20251,155.551,170.601,135.351,148.801,148.80-1.02%4,161
Oct 21, 20251,126.401,163.651,126.401,160.601,160.600.47%1,588
Oct 20, 20251,217.151,217.151,154.001,155.201,155.20-3.84%2,421
Oct 17, 20251,195.001,211.101,164.101,201.301,201.30-0.81%6,684
Oct 16, 20251,210.001,216.051,204.601,211.051,211.050.32%575
Oct 15, 20251,189.101,213.651,189.101,207.151,207.151.52%1,604
Oct 14, 20251,213.451,222.001,185.101,189.101,189.10-2.51%2,511
Oct 13, 20251,209.251,223.301,209.251,219.701,219.70-0.34%1,737
Oct 10, 20251,222.051,242.201,205.051,223.801,223.800.33%3,131
Oct 9, 20251,282.001,282.001,210.701,219.801,219.80-3.05%3,084
Oct 8, 20251,250.051,262.151,242.851,258.151,258.15-0.82%3,630
Oct 7, 20251,254.151,280.251,237.751,268.501,268.501.38%1,056
Oct 6, 20251,236.651,259.951,236.651,251.201,251.20-0.50%3,124
Oct 3, 20251,256.001,261.001,242.551,257.501,257.500.80%830
Oct 1, 20251,281.451,305.501,237.001,247.551,247.55-3.38%4,592
Sep 30, 20251,284.951,293.451,232.501,291.201,291.202.94%7,184
Sep 29, 20251,240.001,300.951,199.501,254.351,254.352.89%6,313
Sep 26, 20251,255.951,255.951,215.001,219.101,219.10-2.99%5,264
Sep 25, 20251,280.701,280.701,249.201,256.651,256.65-1.54%4,915
Sep 24, 20251,285.051,285.051,266.201,276.251,276.250.19%1,369
Sep 23, 20251,275.051,279.551,262.251,273.851,273.85-0.78%3,019
Sep 22, 20251,316.001,316.001,270.001,283.901,283.90-2.23%3,930
Sep 19, 20251,302.601,319.701,291.251,313.251,313.251.00%30,967
Sep 18, 20251,320.001,323.001,293.351,300.251,300.25-1.48%1,974
Sep 17, 20251,297.701,340.001,297.701,319.751,319.751.93%12,061
Sep 16, 20251,260.151,300.451,260.151,294.801,294.803.22%3,755
Sep 15, 20251,263.051,285.151,245.001,254.401,254.40-2.52%4,722
Sep 12, 20251,250.051,296.551,250.051,286.801,286.801.24%11,997
Sep 11, 20251,260.001,275.901,241.001,271.001,271.001.31%11,870
Sep 10, 20251,236.001,264.751,229.701,254.601,254.600.97%5,433
Sep 9, 20251,194.651,247.251,186.151,242.601,242.604.01%4,938
Sep 8, 20251,216.251,227.301,190.051,194.651,194.65-3.03%1,463
Sep 5, 20251,211.051,247.001,195.001,232.001,232.000.42%6,177
Sep 4, 20251,210.051,240.101,187.801,226.851,226.854.90%35,701
Sep 3, 20251,185.001,192.201,164.501,169.501,167.00-1.36%2,518
Sep 2, 20251,167.301,189.301,138.201,185.601,183.071.98%4,251
Sep 1, 20251,149.001,167.051,140.301,162.601,160.111.97%1,104
Aug 29, 20251,174.751,174.751,136.301,140.101,137.66-0.32%899
Aug 28, 20251,195.351,195.351,137.001,143.751,141.31-0.01%2,419
Aug 26, 20251,145.051,164.201,136.351,143.901,141.45-0.12%1,293
Aug 25, 20251,158.851,165.801,143.851,145.251,142.80-1.34%50,786
Aug 22, 20251,153.551,169.301,146.201,160.801,158.320.26%1,318
Aug 21, 20251,132.251,163.651,132.251,157.801,155.330.69%2,350
Aug 20, 20251,130.801,169.001,130.801,149.901,147.440.24%1,955
Aug 19, 20251,126.451,150.301,126.451,147.201,144.751.46%1,806
Aug 18, 20251,124.351,160.001,124.351,130.701,128.283.09%2,230
Aug 14, 20251,109.501,115.851,092.601,096.801,094.46-1.64%3,758
Aug 13, 20251,114.451,127.101,111.551,115.051,112.67-0.80%558
Aug 12, 20251,129.401,132.401,105.001,124.051,121.650.51%1,003
Aug 11, 20251,090.551,127.601,090.551,118.351,115.960.93%2,795
Aug 8, 20251,132.151,146.101,092.001,108.001,105.63-2.06%2,603
Aug 7, 20251,184.951,184.951,113.501,131.301,128.88-1.11%1,000
Aug 6, 20251,219.351,219.351,141.951,143.951,141.50-2.93%1,987
Aug 5, 20251,166.051,193.701,158.901,178.501,175.98-0.57%6,942
Aug 4, 20251,198.401,198.401,174.551,185.301,182.77-1.12%2,509
Aug 1, 20251,242.001,242.001,190.001,198.751,196.19-3.52%1,362
Jul 31, 20251,202.051,248.901,197.801,242.451,239.791.58%4,815
Jul 30, 20251,225.251,235.001,216.901,223.151,220.540.51%727
Jul 29, 20251,229.951,229.951,198.351,216.901,214.30-0.02%3,742
Jul 28, 20251,201.051,231.801,201.051,217.201,214.60-0.25%5,771
Jul 25, 20251,259.951,306.351,211.001,220.301,217.691.26%78,871
Jul 24, 20251,231.701,231.701,200.001,205.101,202.52-0.77%957
Jul 23, 20251,228.001,230.651,205.901,214.451,211.85-0.62%1,301
Jul 22, 20251,200.251,252.001,190.201,222.051,219.441.16%883
Jul 21, 20251,202.151,237.051,201.001,208.001,205.42-1.54%2,477
Jul 18, 20251,200.001,234.101,200.001,226.951,224.331.95%4,299
Jul 17, 20251,171.401,208.951,171.401,203.451,200.882.57%5,593
Jul 16, 20251,185.901,187.501,171.051,173.351,170.84-0.56%1,593
Jul 15, 20251,190.001,196.001,174.901,180.001,177.48-0.11%1,282
Jul 14, 20251,177.951,188.501,171.551,181.351,178.820.75%1,170