Metro Brands Limited (NSE:METROBRAND)
India
· Delayed Price · Currency is INR 953.40
-24.40 (-2.50%)
Mar 9, 2026, 3:30 PM IST
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 958.00 | 970.00 | 941.10 | 953.40 | 953.40 | -2.50% | 55,687 |
| Mar 6, 2026 | 990.60 | 990.60 | 960.30 | 977.80 | 977.80 | -0.77% | 35,985 |
| Mar 5, 2026 | 990.00 | 1,012.00 | 972.60 | 985.40 | 985.40 | -0.76% | 28,494 |
| Mar 4, 2026 | 990.00 | 1,012.00 | 980.30 | 992.90 | 992.90 | -2.38% | 43,899 |
| Mar 2, 2026 | 1,012.00 | 1,035.20 | 999.00 | 1,017.10 | 1,017.10 | -3.74% | 31,425 |
| Feb 27, 2026 | 1,055.00 | 1,065.00 | 1,038.00 | 1,056.60 | 1,056.60 | 0.90% | 203,785 |
| Feb 26, 2026 | 1,025.00 | 1,050.80 | 1,025.00 | 1,047.20 | 1,047.20 | 1.93% | 36,787 |
| Feb 25, 2026 | 1,046.60 | 1,055.00 | 1,025.00 | 1,027.40 | 1,027.40 | -1.32% | 20,495 |
| Feb 24, 2026 | 1,040.20 | 1,047.80 | 1,035.00 | 1,041.10 | 1,041.10 | -0.59% | 18,325 |
| Feb 23, 2026 | 1,046.30 | 1,056.00 | 1,036.00 | 1,047.30 | 1,047.30 | 1.09% | 17,084 |
| Feb 20, 2026 | 1,061.20 | 1,062.60 | 1,030.70 | 1,036.00 | 1,036.00 | -1.88% | 31,096 |
| Feb 19, 2026 | 1,078.50 | 1,078.50 | 1,052.80 | 1,055.80 | 1,055.80 | -1.25% | 24,165 |
| Feb 18, 2026 | 1,077.00 | 1,081.90 | 1,059.60 | 1,069.20 | 1,069.20 | -0.21% | 30,340 |
| Feb 17, 2026 | 1,070.00 | 1,078.00 | 1,060.00 | 1,071.40 | 1,071.40 | - | 14,608 |
| Feb 16, 2026 | 1,070.00 | 1,077.00 | 1,051.60 | 1,071.40 | 1,071.40 | 0.13% | 19,445 |
| Feb 13, 2026 | 1,043.90 | 1,077.00 | 1,030.30 | 1,070.00 | 1,070.00 | 2.50% | 205,262 |
| Feb 12, 2026 | 1,047.80 | 1,048.50 | 1,031.70 | 1,043.90 | 1,043.90 | -0.37% | 32,472 |
| Feb 11, 2026 | 1,071.30 | 1,078.70 | 1,040.90 | 1,047.80 | 1,047.80 | -2.19% | 35,416 |
| Feb 10, 2026 | 1,051.40 | 1,076.00 | 1,036.50 | 1,071.30 | 1,071.30 | 1.94% | 62,209 |
| Feb 9, 2026 | 1,045.50 | 1,074.40 | 1,040.20 | 1,050.90 | 1,050.90 | 1.47% | 63,845 |
| Feb 6, 2026 | 1,037.90 | 1,046.00 | 1,030.10 | 1,035.70 | 1,035.70 | 0.03% | 85,232 |
| Feb 5, 2026 | 1,033.00 | 1,059.90 | 1,028.80 | 1,035.40 | 1,035.40 | 0.67% | 89,660 |
| Feb 4, 2026 | 1,032.30 | 1,037.40 | 1,021.70 | 1,028.50 | 1,028.50 | -0.37% | 50,347 |
| Feb 3, 2026 | 1,055.00 | 1,063.70 | 1,020.20 | 1,032.30 | 1,032.30 | 0.82% | 72,964 |
| Feb 2, 2026 | 1,025.10 | 1,052.40 | 1,010.20 | 1,023.90 | 1,023.90 | -0.70% | 77,943 |
| Feb 1, 2026 | 1,041.60 | 1,050.00 | 1,021.10 | 1,031.10 | 1,028.10 | -1.85% | 21,897 |
| Jan 30, 2026 | 1,028.00 | 1,063.70 | 1,014.00 | 1,050.50 | 1,047.44 | 2.51% | 160,309 |
| Jan 29, 2026 | 1,050.00 | 1,067.90 | 1,015.00 | 1,024.80 | 1,021.82 | -0.16% | 300,211 |
| Jan 28, 2026 | 1,089.00 | 1,170.30 | 1,006.20 | 1,026.40 | 1,023.41 | -3.36% | 2,387,587 |
| Jan 27, 2026 | 1,032.00 | 1,079.80 | 1,019.00 | 1,062.10 | 1,059.01 | 3.99% | 62,752 |
| Jan 23, 2026 | 1,030.00 | 1,037.70 | 1,016.60 | 1,021.30 | 1,018.33 | -0.95% | 22,953 |
| Jan 22, 2026 | 1,051.80 | 1,083.50 | 1,026.50 | 1,031.10 | 1,028.10 | -1.97% | 23,276 |
| Jan 21, 2026 | 1,011.50 | 1,065.80 | 997.90 | 1,051.80 | 1,048.74 | 3.72% | 48,432 |
| Jan 20, 2026 | 1,057.80 | 1,058.10 | 1,005.00 | 1,014.10 | 1,011.15 | -3.63% | 55,552 |
| Jan 19, 2026 | 1,065.10 | 1,065.10 | 1,024.00 | 1,052.30 | 1,049.24 | -1.37% | 41,992 |
| Jan 16, 2026 | 1,090.60 | 1,098.80 | 1,055.00 | 1,066.90 | 1,063.80 | -3.15% | 73,750 |
| Jan 14, 2026 | 1,088.00 | 1,116.00 | 1,080.20 | 1,101.60 | 1,098.39 | 1.25% | 20,971 |
| Jan 13, 2026 | 1,091.00 | 1,108.90 | 1,082.00 | 1,088.00 | 1,084.83 | -0.74% | 22,188 |
| Jan 12, 2026 | 1,108.80 | 1,125.00 | 1,077.40 | 1,096.10 | 1,092.91 | -1.02% | 37,631 |
| Jan 9, 2026 | 1,120.00 | 1,134.70 | 1,101.00 | 1,107.40 | 1,104.18 | -1.90% | 18,312 |
| Jan 8, 2026 | 1,150.10 | 1,166.20 | 1,124.10 | 1,128.90 | 1,125.62 | -2.35% | 24,104 |
| Jan 7, 2026 | 1,171.00 | 1,210.00 | 1,150.10 | 1,156.10 | 1,152.74 | -1.35% | 20,127 |
| Jan 6, 2026 | 1,191.00 | 1,191.00 | 1,163.50 | 1,171.90 | 1,168.49 | -1.88% | 22,613 |
| Jan 5, 2026 | 1,180.10 | 1,210.00 | 1,174.00 | 1,194.30 | 1,190.83 | 1.20% | 52,218 |
| Jan 2, 2026 | 1,193.00 | 1,210.80 | 1,174.30 | 1,180.10 | 1,176.67 | -1.85% | 29,683 |
| Jan 1, 2026 | 1,200.20 | 1,216.40 | 1,187.20 | 1,202.30 | 1,198.80 | -0.40% | 91,108 |
| Dec 31, 2025 | 1,180.20 | 1,222.00 | 1,161.20 | 1,207.10 | 1,203.59 | 2.11% | 40,275 |
| Dec 30, 2025 | 1,150.00 | 1,188.80 | 1,133.80 | 1,182.20 | 1,178.76 | 2.70% | 25,791 |
| Dec 29, 2025 | 1,137.00 | 1,157.90 | 1,137.00 | 1,151.10 | 1,147.75 | 0.50% | 16,738 |
| Dec 26, 2025 | 1,162.10 | 1,179.50 | 1,125.60 | 1,145.40 | 1,142.07 | -2.04% | 29,597 |
| Dec 24, 2025 | 1,174.80 | 1,178.50 | 1,162.10 | 1,169.20 | 1,165.80 | -0.19% | 15,999 |
| Dec 23, 2025 | 1,161.90 | 1,185.00 | 1,147.00 | 1,171.40 | 1,167.99 | 1.14% | 34,071 |
| Dec 22, 2025 | 1,161.40 | 1,164.30 | 1,144.10 | 1,158.20 | 1,154.83 | 0.96% | 17,944 |
| Dec 19, 2025 | 1,128.80 | 1,157.20 | 1,111.60 | 1,147.20 | 1,143.86 | 2.14% | 46,048 |
| Dec 18, 2025 | 1,107.00 | 1,131.00 | 1,084.00 | 1,123.20 | 1,119.93 | 1.74% | 62,114 |
| Dec 17, 2025 | 1,120.00 | 1,157.00 | 1,094.00 | 1,104.00 | 1,100.79 | -2.02% | 57,759 |
| Dec 16, 2025 | 1,126.80 | 1,153.00 | 1,115.00 | 1,126.80 | 1,123.52 | -0.66% | 61,108 |
| Dec 15, 2025 | 1,170.40 | 1,170.40 | 1,131.70 | 1,134.30 | 1,131.00 | -2.65% | 25,323 |
| Dec 12, 2025 | 1,155.20 | 1,178.90 | 1,155.20 | 1,165.20 | 1,161.81 | -0.05% | 75,273 |
| Dec 11, 2025 | 1,160.70 | 1,224.50 | 1,140.10 | 1,165.80 | 1,162.41 | -1.77% | 242,817 |
| Dec 10, 2025 | 1,085.00 | 1,214.60 | 1,085.00 | 1,186.80 | 1,183.35 | 9.34% | 887,170 |
| Dec 9, 2025 | 1,090.00 | 1,110.00 | 1,082.20 | 1,085.40 | 1,082.24 | -1.37% | 26,908 |
| Dec 8, 2025 | 1,078.50 | 1,113.30 | 1,078.50 | 1,100.50 | 1,097.30 | 1.10% | 160,682 |
| Dec 5, 2025 | 1,090.20 | 1,099.00 | 1,075.00 | 1,088.50 | 1,085.33 | 0.25% | 106,032 |
| Dec 4, 2025 | 1,091.50 | 1,105.30 | 1,081.00 | 1,085.80 | 1,082.64 | -1.43% | 33,229 |
| Dec 3, 2025 | 1,120.00 | 1,131.20 | 1,095.50 | 1,101.50 | 1,098.30 | -2.11% | 19,815 |
| Dec 2, 2025 | 1,169.00 | 1,174.90 | 1,122.00 | 1,125.30 | 1,122.03 | -3.74% | 33,531 |
| Dec 1, 2025 | 1,170.60 | 1,185.40 | 1,157.70 | 1,169.00 | 1,165.60 | -0.14% | 56,069 |
| Nov 28, 2025 | 1,168.00 | 1,175.00 | 1,153.70 | 1,170.60 | 1,167.19 | 0.39% | 31,087 |
| Nov 27, 2025 | 1,174.90 | 1,180.00 | 1,159.10 | 1,166.10 | 1,162.71 | -0.77% | 19,606 |
| Nov 26, 2025 | 1,160.00 | 1,180.00 | 1,144.80 | 1,175.20 | 1,171.78 | 1.77% | 38,513 |
| Nov 25, 2025 | 1,151.90 | 1,159.00 | 1,134.40 | 1,154.80 | 1,151.44 | 0.38% | 30,226 |
| Nov 24, 2025 | 1,147.80 | 1,153.80 | 1,109.70 | 1,150.40 | 1,147.05 | 0.49% | 63,662 |
| Nov 21, 2025 | 1,136.00 | 1,150.00 | 1,127.10 | 1,144.80 | 1,141.47 | 0.28% | 28,006 |
| Nov 20, 2025 | 1,115.00 | 1,149.00 | 1,108.10 | 1,141.60 | 1,138.28 | 3.03% | 47,140 |
| Nov 19, 2025 | 1,127.30 | 1,132.40 | 1,104.80 | 1,108.00 | 1,104.78 | -1.70% | 19,036 |
| Nov 18, 2025 | 1,096.10 | 1,136.70 | 1,081.00 | 1,127.20 | 1,123.92 | 3.37% | 71,545 |
| Nov 17, 2025 | 1,093.00 | 1,117.00 | 1,083.00 | 1,090.40 | 1,087.23 | -0.64% | 51,238 |
| Nov 14, 2025 | 1,101.00 | 1,106.60 | 1,095.50 | 1,097.40 | 1,094.21 | -0.60% | 15,284 |
| Nov 13, 2025 | 1,120.00 | 1,149.00 | 1,101.20 | 1,104.00 | 1,100.79 | -1.73% | 17,285 |
| Nov 12, 2025 | 1,124.10 | 1,129.00 | 1,110.60 | 1,123.40 | 1,120.13 | 0.93% | 12,307 |
| Nov 11, 2025 | 1,114.80 | 1,115.80 | 1,099.00 | 1,113.00 | 1,109.76 | 0.36% | 19,454 |
| Nov 10, 2025 | 1,123.20 | 1,131.00 | 1,107.00 | 1,109.00 | 1,105.77 | -1.26% | 19,968 |
| Nov 7, 2025 | 1,118.00 | 1,159.00 | 1,112.10 | 1,123.20 | 1,119.93 | -0.45% | 51,044 |
| Nov 6, 2025 | 1,145.00 | 1,145.30 | 1,114.30 | 1,128.30 | 1,125.02 | -0.19% | 50,315 |
| Nov 4, 2025 | 1,166.00 | 1,166.00 | 1,129.00 | 1,130.40 | 1,127.11 | -2.10% | 28,110 |
| Nov 3, 2025 | 1,136.10 | 1,164.30 | 1,131.00 | 1,154.70 | 1,151.34 | 2.29% | 60,089 |
| Oct 31, 2025 | 1,126.20 | 1,157.90 | 1,113.10 | 1,128.80 | 1,125.52 | -0.67% | 86,652 |
| Oct 30, 2025 | 1,140.00 | 1,145.40 | 1,118.00 | 1,136.40 | 1,133.09 | -0.28% | 73,794 |
| Oct 29, 2025 | 1,145.60 | 1,151.20 | 1,134.20 | 1,139.60 | 1,136.28 | -0.52% | 51,848 |
| Oct 28, 2025 | 1,189.70 | 1,189.70 | 1,137.20 | 1,145.60 | 1,142.27 | -2.71% | 64,963 |
| Oct 27, 2025 | 1,145.00 | 1,215.00 | 1,136.80 | 1,177.50 | 1,174.07 | 3.62% | 116,641 |
| Oct 24, 2025 | 1,158.60 | 1,158.60 | 1,117.70 | 1,136.40 | 1,133.09 | -1.04% | 177,764 |
| Oct 23, 2025 | 1,171.90 | 1,173.90 | 1,136.00 | 1,148.40 | 1,145.06 | -0.99% | 41,724 |
| Oct 21, 2025 | 1,135.00 | 1,165.00 | 1,135.00 | 1,159.90 | 1,156.53 | 0.42% | 10,275 |
| Oct 20, 2025 | 1,203.30 | 1,203.30 | 1,152.20 | 1,155.00 | 1,151.64 | -4.01% | 119,196 |
| Oct 17, 2025 | 1,198.90 | 1,250.00 | 1,162.70 | 1,203.30 | 1,199.80 | -0.55% | 75,349 |
| Oct 16, 2025 | 1,208.20 | 1,218.40 | 1,201.00 | 1,209.90 | 1,206.38 | 0.14% | 34,388 |
| Oct 15, 2025 | 1,189.10 | 1,212.90 | 1,187.70 | 1,208.20 | 1,204.68 | 1.73% | 21,630 |
| Oct 14, 2025 | 1,225.80 | 1,225.80 | 1,182.50 | 1,187.70 | 1,184.24 | -2.61% | 28,203 |