Metro Brands Limited (NSE:METROBRAND)
India
· Delayed Price · Currency is INR 1,088.50
+2.70 (0.25%)
At close: Dec 5, 2025
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,090.20 | 1,099.00 | 1,075.00 | 1,088.50 | 1,088.50 | 0.25% | 106,032 |
| Dec 4, 2025 | 1,091.50 | 1,105.30 | 1,081.00 | 1,085.80 | 1,085.80 | -1.43% | 33,229 |
| Dec 3, 2025 | 1,120.00 | 1,131.20 | 1,095.50 | 1,101.50 | 1,101.50 | -2.11% | 19,815 |
| Dec 2, 2025 | 1,169.00 | 1,174.90 | 1,122.00 | 1,125.30 | 1,125.30 | -3.74% | 33,531 |
| Dec 1, 2025 | 1,170.60 | 1,185.40 | 1,157.70 | 1,169.00 | 1,169.00 | -0.14% | 56,069 |
| Nov 28, 2025 | 1,168.00 | 1,175.00 | 1,153.70 | 1,170.60 | 1,170.60 | 0.39% | 31,087 |
| Nov 27, 2025 | 1,174.90 | 1,180.00 | 1,159.10 | 1,166.10 | 1,166.10 | -0.77% | 19,606 |
| Nov 26, 2025 | 1,160.00 | 1,180.00 | 1,144.80 | 1,175.20 | 1,175.20 | 1.77% | 38,513 |
| Nov 25, 2025 | 1,151.90 | 1,159.00 | 1,134.40 | 1,154.80 | 1,154.80 | 0.38% | 30,226 |
| Nov 24, 2025 | 1,147.80 | 1,153.80 | 1,109.70 | 1,150.40 | 1,150.40 | 0.49% | 63,662 |
| Nov 21, 2025 | 1,136.00 | 1,150.00 | 1,127.10 | 1,144.80 | 1,144.80 | 0.28% | 28,006 |
| Nov 20, 2025 | 1,115.00 | 1,149.00 | 1,108.10 | 1,141.60 | 1,141.60 | 3.03% | 47,140 |
| Nov 19, 2025 | 1,127.30 | 1,132.40 | 1,104.80 | 1,108.00 | 1,108.00 | -1.70% | 19,036 |
| Nov 18, 2025 | 1,096.10 | 1,136.70 | 1,081.00 | 1,127.20 | 1,127.20 | 3.37% | 71,545 |
| Nov 17, 2025 | 1,093.00 | 1,117.00 | 1,083.00 | 1,090.40 | 1,090.40 | -0.64% | 51,238 |
| Nov 14, 2025 | 1,101.00 | 1,106.60 | 1,095.50 | 1,097.40 | 1,097.40 | -0.60% | 15,284 |
| Nov 13, 2025 | 1,120.00 | 1,149.00 | 1,101.20 | 1,104.00 | 1,104.00 | -1.73% | 17,285 |
| Nov 12, 2025 | 1,124.10 | 1,129.00 | 1,110.60 | 1,123.40 | 1,123.40 | 0.93% | 12,307 |
| Nov 11, 2025 | 1,114.80 | 1,115.80 | 1,099.00 | 1,113.00 | 1,113.00 | 0.36% | 19,454 |
| Nov 10, 2025 | 1,123.20 | 1,131.00 | 1,107.00 | 1,109.00 | 1,109.00 | -1.26% | 19,968 |
| Nov 7, 2025 | 1,118.00 | 1,159.00 | 1,112.10 | 1,123.20 | 1,123.20 | -0.45% | 51,044 |
| Nov 6, 2025 | 1,145.00 | 1,145.30 | 1,114.30 | 1,128.30 | 1,128.30 | -0.19% | 50,315 |
| Nov 4, 2025 | 1,166.00 | 1,166.00 | 1,129.00 | 1,130.40 | 1,130.40 | -2.10% | 28,110 |
| Nov 3, 2025 | 1,136.10 | 1,164.30 | 1,131.00 | 1,154.70 | 1,154.70 | 2.29% | 60,089 |
| Oct 31, 2025 | 1,126.20 | 1,157.90 | 1,113.10 | 1,128.80 | 1,128.80 | -0.67% | 86,652 |
| Oct 30, 2025 | 1,140.00 | 1,145.40 | 1,118.00 | 1,136.40 | 1,136.40 | -0.28% | 73,794 |
| Oct 29, 2025 | 1,145.60 | 1,151.20 | 1,134.20 | 1,139.60 | 1,139.60 | -0.52% | 51,848 |
| Oct 28, 2025 | 1,189.70 | 1,189.70 | 1,137.20 | 1,145.60 | 1,145.60 | -2.71% | 64,963 |
| Oct 27, 2025 | 1,145.00 | 1,215.00 | 1,136.80 | 1,177.50 | 1,177.50 | 3.62% | 116,641 |
| Oct 24, 2025 | 1,158.60 | 1,158.60 | 1,117.70 | 1,136.40 | 1,136.40 | -1.04% | 177,764 |
| Oct 23, 2025 | 1,171.90 | 1,173.90 | 1,136.00 | 1,148.40 | 1,148.40 | -0.99% | 41,724 |
| Oct 21, 2025 | 1,135.00 | 1,165.00 | 1,135.00 | 1,159.90 | 1,159.90 | 0.42% | 10,275 |
| Oct 20, 2025 | 1,203.30 | 1,203.30 | 1,152.20 | 1,155.00 | 1,155.00 | -4.01% | 119,196 |
| Oct 17, 2025 | 1,198.90 | 1,250.00 | 1,162.70 | 1,203.30 | 1,203.30 | -0.55% | 75,349 |
| Oct 16, 2025 | 1,208.20 | 1,218.40 | 1,201.00 | 1,209.90 | 1,209.90 | 0.14% | 34,388 |
| Oct 15, 2025 | 1,189.10 | 1,212.90 | 1,187.70 | 1,208.20 | 1,208.20 | 1.73% | 21,630 |
| Oct 14, 2025 | 1,225.80 | 1,225.80 | 1,182.50 | 1,187.70 | 1,187.70 | -2.61% | 28,203 |
| Oct 13, 2025 | 1,221.00 | 1,224.70 | 1,206.80 | 1,219.50 | 1,219.50 | -0.07% | 16,236 |
| Oct 10, 2025 | 1,223.60 | 1,243.00 | 1,204.80 | 1,220.30 | 1,220.30 | 0.21% | 44,895 |
| Oct 9, 2025 | 1,259.00 | 1,276.60 | 1,211.00 | 1,217.80 | 1,217.80 | -3.20% | 56,968 |
| Oct 8, 2025 | 1,255.20 | 1,261.00 | 1,244.00 | 1,258.10 | 1,258.10 | -0.70% | 30,452 |
| Oct 7, 2025 | 1,256.00 | 1,283.00 | 1,235.70 | 1,267.00 | 1,267.00 | 1.04% | 32,972 |
| Oct 6, 2025 | 1,252.50 | 1,259.80 | 1,238.00 | 1,254.00 | 1,254.00 | 0.03% | 21,967 |
| Oct 3, 2025 | 1,259.80 | 1,266.00 | 1,241.70 | 1,253.60 | 1,253.60 | 0.30% | 36,828 |
| Oct 1, 2025 | 1,288.00 | 1,308.80 | 1,236.10 | 1,249.80 | 1,249.80 | -3.14% | 144,684 |
| Sep 30, 2025 | 1,243.40 | 1,294.90 | 1,232.10 | 1,290.30 | 1,290.30 | 4.32% | 86,081 |
| Sep 29, 2025 | 1,259.90 | 1,300.00 | 1,200.00 | 1,236.90 | 1,236.90 | 1.47% | 110,360 |
| Sep 26, 2025 | 1,250.10 | 1,255.00 | 1,214.00 | 1,219.00 | 1,219.00 | -2.99% | 30,715 |
| Sep 25, 2025 | 1,264.50 | 1,276.40 | 1,249.90 | 1,256.60 | 1,256.60 | -1.53% | 353,496 |
| Sep 24, 2025 | 1,290.00 | 1,290.00 | 1,265.20 | 1,276.10 | 1,276.10 | -0.12% | 81,335 |
| Sep 23, 2025 | 1,285.00 | 1,285.00 | 1,261.50 | 1,277.60 | 1,277.60 | -0.27% | 118,017 |
| Sep 22, 2025 | 1,306.90 | 1,308.10 | 1,267.30 | 1,281.10 | 1,281.10 | -2.29% | 46,547 |
| Sep 19, 2025 | 1,297.00 | 1,321.20 | 1,292.40 | 1,311.10 | 1,311.10 | 0.65% | 76,958 |
| Sep 18, 2025 | 1,321.20 | 1,323.00 | 1,289.60 | 1,302.60 | 1,302.60 | -1.41% | 75,180 |
| Sep 17, 2025 | 1,299.00 | 1,340.40 | 1,298.90 | 1,321.20 | 1,321.20 | 2.13% | 120,985 |
| Sep 16, 2025 | 1,257.00 | 1,302.10 | 1,256.90 | 1,293.60 | 1,293.60 | 3.08% | 125,492 |
| Sep 15, 2025 | 1,285.00 | 1,296.80 | 1,244.70 | 1,254.90 | 1,254.90 | -2.57% | 65,635 |
| Sep 12, 2025 | 1,268.00 | 1,299.90 | 1,254.10 | 1,288.00 | 1,288.00 | 1.35% | 88,387 |
| Sep 11, 2025 | 1,250.00 | 1,280.00 | 1,240.80 | 1,270.80 | 1,270.80 | 1.31% | 128,050 |
| Sep 10, 2025 | 1,233.00 | 1,264.90 | 1,229.90 | 1,254.40 | 1,254.40 | 0.91% | 220,732 |
| Sep 9, 2025 | 1,194.70 | 1,247.00 | 1,184.70 | 1,243.10 | 1,243.10 | 4.05% | 205,764 |
| Sep 8, 2025 | 1,226.00 | 1,228.50 | 1,191.10 | 1,194.70 | 1,194.70 | -3.04% | 22,286 |
| Sep 5, 2025 | 1,222.20 | 1,250.00 | 1,194.40 | 1,232.10 | 1,232.10 | 0.44% | 79,116 |
| Sep 4, 2025 | 1,210.00 | 1,242.00 | 1,180.10 | 1,226.70 | 1,226.70 | 4.77% | 366,755 |
| Sep 3, 2025 | 1,184.00 | 1,191.10 | 1,163.80 | 1,170.90 | 1,168.40 | -1.18% | 51,993 |
| Sep 2, 2025 | 1,162.60 | 1,189.00 | 1,134.90 | 1,184.90 | 1,182.37 | 1.92% | 35,735 |
| Sep 1, 2025 | 1,149.90 | 1,170.00 | 1,139.90 | 1,162.60 | 1,160.12 | 1.91% | 29,599 |
| Aug 29, 2025 | 1,139.10 | 1,154.20 | 1,135.70 | 1,140.80 | 1,138.36 | -0.33% | 22,847 |
| Aug 28, 2025 | 1,137.90 | 1,155.00 | 1,136.40 | 1,144.60 | 1,142.16 | 0.59% | 19,515 |
| Aug 26, 2025 | 1,158.70 | 1,165.00 | 1,125.00 | 1,137.90 | 1,135.47 | -0.65% | 77,892 |
| Aug 25, 2025 | 1,165.60 | 1,168.00 | 1,143.60 | 1,145.40 | 1,142.95 | -1.22% | 13,015 |
| Aug 22, 2025 | 1,169.90 | 1,170.90 | 1,146.80 | 1,159.50 | 1,157.02 | 0.03% | 31,852 |
| Aug 21, 2025 | 1,149.90 | 1,165.00 | 1,148.90 | 1,159.10 | 1,156.63 | 0.83% | 19,856 |
| Aug 20, 2025 | 1,142.00 | 1,169.80 | 1,141.20 | 1,149.60 | 1,147.15 | 0.28% | 59,103 |
| Aug 19, 2025 | 1,131.80 | 1,150.00 | 1,126.90 | 1,146.40 | 1,143.95 | 1.29% | 55,808 |
| Aug 18, 2025 | 1,140.00 | 1,162.70 | 1,124.90 | 1,131.80 | 1,129.38 | 2.84% | 81,578 |
| Aug 14, 2025 | 1,112.90 | 1,117.10 | 1,090.90 | 1,100.50 | 1,098.15 | -1.23% | 92,090 |
| Aug 13, 2025 | 1,125.00 | 1,131.00 | 1,111.00 | 1,114.20 | 1,111.82 | -1.14% | 74,754 |
| Aug 12, 2025 | 1,119.30 | 1,138.00 | 1,104.40 | 1,127.10 | 1,124.69 | 0.70% | 141,717 |
| Aug 11, 2025 | 1,097.50 | 1,127.30 | 1,096.20 | 1,119.30 | 1,116.91 | 1.06% | 76,505 |
| Aug 8, 2025 | 1,139.90 | 1,154.00 | 1,091.10 | 1,107.60 | 1,105.24 | -2.19% | 187,641 |
| Aug 7, 2025 | 1,135.60 | 1,148.80 | 1,110.80 | 1,132.40 | 1,129.98 | -1.13% | 31,213 |
| Aug 6, 2025 | 1,178.90 | 1,188.90 | 1,140.60 | 1,145.30 | 1,142.85 | -2.84% | 23,600 |
| Aug 5, 2025 | 1,181.00 | 1,195.90 | 1,163.30 | 1,178.80 | 1,176.28 | -0.91% | 45,083 |
| Aug 4, 2025 | 1,191.80 | 1,200.00 | 1,175.70 | 1,189.60 | 1,187.06 | -1.00% | 154,390 |
| Aug 1, 2025 | 1,256.00 | 1,256.00 | 1,189.70 | 1,201.60 | 1,199.03 | -3.38% | 31,268 |
| Jul 31, 2025 | 1,211.90 | 1,249.50 | 1,197.30 | 1,243.60 | 1,240.94 | 1.68% | 39,006 |
| Jul 30, 2025 | 1,217.60 | 1,239.50 | 1,210.10 | 1,223.00 | 1,220.39 | 0.44% | 44,501 |
| Jul 29, 2025 | 1,205.50 | 1,229.90 | 1,198.00 | 1,217.60 | 1,215.00 | 0.09% | 40,462 |
| Jul 28, 2025 | 1,218.40 | 1,234.00 | 1,205.20 | 1,216.50 | 1,213.90 | -0.09% | 85,877 |
| Jul 25, 2025 | 1,215.00 | 1,304.50 | 1,210.20 | 1,217.60 | 1,215.00 | 0.99% | 1,296,419 |
| Jul 24, 2025 | 1,215.00 | 1,234.90 | 1,199.40 | 1,205.70 | 1,203.13 | -0.77% | 202,034 |
| Jul 23, 2025 | 1,222.10 | 1,233.90 | 1,205.10 | 1,215.00 | 1,212.41 | -0.58% | 24,992 |
| Jul 22, 2025 | 1,208.60 | 1,241.00 | 1,190.40 | 1,222.10 | 1,219.49 | 1.11% | 48,924 |
| Jul 21, 2025 | 1,225.00 | 1,237.30 | 1,201.00 | 1,208.70 | 1,206.12 | -1.40% | 44,405 |
| Jul 18, 2025 | 1,201.00 | 1,234.40 | 1,200.10 | 1,225.90 | 1,223.28 | 2.06% | 67,067 |
| Jul 17, 2025 | 1,178.50 | 1,209.40 | 1,171.80 | 1,201.20 | 1,198.64 | 2.42% | 103,014 |
| Jul 16, 2025 | 1,184.90 | 1,189.60 | 1,169.90 | 1,172.80 | 1,170.30 | -0.55% | 42,514 |
| Jul 15, 2025 | 1,181.00 | 1,196.80 | 1,174.10 | 1,179.30 | 1,176.78 | -0.19% | 74,433 |
| Jul 14, 2025 | 1,165.00 | 1,191.40 | 1,165.00 | 1,181.60 | 1,179.08 | 0.80% | 27,382 |