Skip to main content
Metro Brands Limited (BOM:543426)
India flag India · Delayed Price · Currency is INR
1,046.50
-11.60 (-1.10%)
At close: Apr 28, 2026

Metro Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,077.951,077.951,044.001,046.501,046.50-1.10%623
Apr 27, 20261,080.001,080.001,036.101,058.101,058.101.50%2,339
Apr 24, 20261,050.001,059.751,038.001,042.501,042.50-1.11%489
Apr 23, 20261,063.651,070.951,052.351,054.251,054.25-1.12%2,137
Apr 22, 20261,074.001,074.001,060.301,066.201,066.200.56%878
Apr 21, 20261,064.201,079.751,056.051,060.301,060.30-0.37%2,437
Apr 20, 20261,080.001,100.001,057.901,064.201,064.20-0.45%3,018
Apr 17, 20261,094.301,094.301,062.401,069.001,069.00-1.39%1,562
Apr 16, 20261,084.851,104.151,056.751,084.101,084.101.01%1,950
Apr 15, 20261,017.001,095.001,017.001,073.301,073.305.24%2,359
Apr 13, 2026930.001,056.90930.001,019.851,019.850.46%2,962
Apr 10, 2026995.051,028.10995.001,015.151,015.151.98%1,161
Apr 9, 2026978.30998.00973.10995.40995.401.33%13,665
Apr 8, 2026979.80991.95976.30982.35982.352.04%595
Apr 7, 2026960.00972.35956.30962.75962.750.28%3,020
Apr 6, 2026922.40963.75915.25960.10960.102.29%6,018
Apr 2, 2026929.00947.05889.50938.60938.602.26%10,052
Apr 1, 2026916.05929.90909.95917.90917.902.83%6,094
Mar 30, 2026900.00903.70883.40892.60892.60-2.18%9,094
Mar 27, 2026938.75938.75892.50912.50912.50-2.85%5,099
Mar 25, 2026949.40959.15931.70939.25939.250.95%6,383
Mar 24, 2026909.95934.70903.25930.40930.403.24%6,598
Mar 23, 2026933.35933.35894.55901.20901.20-3.01%4,943
Mar 20, 2026940.70956.30921.80929.15929.15-1.22%4,189
Mar 19, 2026975.20977.00936.50940.65940.65-4.20%8,687
Mar 18, 2026922.20989.00922.20981.85981.856.47%17,276
Mar 17, 2026910.20932.35892.80922.20922.201.00%5,493
Mar 16, 2026925.05925.05896.15913.10913.10-1.89%3,622
Mar 13, 2026948.25948.25926.30930.70930.70-2.09%1,427
Mar 12, 2026942.25958.30937.40950.55950.550.88%2,981
Mar 11, 2026951.60957.50932.55942.30942.30-0.46%1,299
Mar 10, 2026951.70963.00944.25946.70946.70-0.51%1,483
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