Skip to main content
Metro Brands Limited (NSE:METROBRAND)
India flag India · Delayed Price · Currency is INR
1,042.00
-20.30 (-1.91%)
Apr 28, 2026, 3:29 PM IST

Metro Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,072.001,072.951,041.651,046.001,046.00-1.53%17,322
Apr 27, 20261,045.001,072.001,025.001,062.301,062.301.90%17,839
Apr 24, 20261,055.051,073.151,038.001,042.451,042.45-1.19%11,472
Apr 23, 20261,064.801,070.101,046.951,055.051,055.05-1.03%12,464
Apr 22, 20261,063.451,080.001,058.301,066.001,066.000.52%13,069
Apr 21, 20261,062.001,078.801,055.001,060.451,060.45-0.34%16,632
Apr 20, 20261,074.551,100.001,058.501,064.101,064.10-0.48%42,698
Apr 17, 20261,088.851,089.701,062.251,069.251,069.25-1.80%33,507
Apr 16, 20261,065.001,103.801,057.101,088.851,088.850.85%59,745
Apr 15, 20261,020.701,096.001,018.801,079.651,079.655.78%88,202
Apr 13, 2026970.051,057.80970.051,020.701,020.700.43%137,213
Apr 10, 2026996.601,029.00995.001,016.351,016.351.98%29,184
Apr 9, 2026970.00998.95961.55996.60996.601.48%26,744
Apr 8, 20261,000.001,012.00972.70982.05982.051.90%15,877
Apr 7, 2026970.00974.80951.80963.75963.750.35%15,594
Apr 6, 2026927.00966.00916.50960.35960.352.36%27,141
Apr 2, 2026919.95950.00886.50938.20938.201.98%40,336
Apr 1, 2026910.00932.10910.00919.95919.952.66%24,430
Mar 30, 2026893.20904.30883.00896.10896.10-1.59%50,358
Mar 27, 2026930.10960.00891.70910.60910.60-3.10%39,549
Mar 25, 2026931.00960.00931.00939.70939.700.93%32,881
Mar 24, 2026919.30935.90903.20931.00931.003.15%40,419
Mar 23, 2026925.00930.50894.40902.60902.60-3.02%53,358
Mar 20, 2026946.40971.00921.40930.70930.70-1.14%63,724
Mar 19, 2026963.00978.80937.00941.40941.40-4.11%29,468
Mar 18, 2026922.30989.70919.80981.80981.806.67%136,528
Mar 17, 2026911.20932.30892.80920.40920.401.01%93,045
Mar 16, 2026926.00926.00896.40911.20911.20-2.04%71,830
Mar 13, 2026949.90949.90925.00930.20930.20-2.17%27,787
Mar 12, 2026936.20962.20936.20950.80950.800.40%19,379
Mar 11, 2026954.90961.50931.90947.00947.00-0.06%48,917
Mar 10, 2026964.80965.10944.00947.60947.60-0.61%20,648
Mar 9, 2026958.00970.00941.10953.40953.40-2.50%55,687
Mar 6, 2026990.60990.60960.30977.80977.80-0.77%35,985
Mar 5, 2026990.001,012.00972.60985.40985.40-0.76%28,494
Mar 4, 2026990.001,012.00980.30992.90992.90-2.38%43,899
Mar 2, 20261,012.001,035.20999.001,017.101,017.10-3.74%31,425
Feb 27, 20261,055.001,065.001,038.001,056.601,056.600.90%203,785
Feb 26, 20261,025.001,050.801,025.001,047.201,047.201.93%36,787
Feb 25, 20261,046.601,055.001,025.001,027.401,027.40-1.32%20,495
Feb 24, 20261,040.201,047.801,035.001,041.101,041.10-0.59%18,325
Feb 23, 20261,046.301,056.001,036.001,047.301,047.301.09%17,084
Feb 20, 20261,061.201,062.601,030.701,036.001,036.00-1.88%31,096
Feb 19, 20261,078.501,078.501,052.801,055.801,055.80-1.25%24,165
Feb 18, 20261,077.001,081.901,059.601,069.201,069.20-0.21%30,340
Feb 17, 20261,070.001,078.001,060.001,071.401,071.40-14,608
Feb 16, 20261,070.001,077.001,051.601,071.401,071.400.13%19,445
Feb 13, 20261,043.901,077.001,030.301,070.001,070.002.50%205,262
Feb 12, 20261,047.801,048.501,031.701,043.901,043.90-0.37%32,472
Feb 11, 20261,071.301,078.701,040.901,047.801,047.80-2.19%35,416
Feb 10, 20261,051.401,076.001,036.501,071.301,071.301.94%62,209
Feb 9, 20261,045.501,074.401,040.201,050.901,050.901.47%63,845
Feb 6, 20261,037.901,046.001,030.101,035.701,035.700.03%85,232
Feb 5, 20261,033.001,059.901,028.801,035.401,035.400.67%89,660
Feb 4, 20261,032.301,037.401,021.701,028.501,028.50-0.37%50,347
Feb 3, 20261,055.001,063.701,020.201,032.301,032.300.82%72,964
Feb 2, 20261,025.101,052.401,010.201,023.901,023.90-0.70%77,943
Feb 1, 20261,041.601,050.001,021.101,031.101,028.10-1.85%21,897
Jan 30, 20261,028.001,063.701,014.001,050.501,047.442.51%160,309
Jan 29, 20261,050.001,067.901,015.001,024.801,021.82-0.16%300,211
Jan 28, 20261,089.001,170.301,006.201,026.401,023.41-3.36%2,387,587
Jan 27, 20261,032.001,079.801,019.001,062.101,059.013.99%62,752
Jan 23, 20261,030.001,037.701,016.601,021.301,018.33-0.95%22,953
Jan 22, 20261,051.801,083.501,026.501,031.101,028.10-1.97%23,276
Jan 21, 20261,011.501,065.80997.901,051.801,048.743.72%48,432
Jan 20, 20261,057.801,058.101,005.001,014.101,011.15-3.63%55,552
Jan 19, 20261,065.101,065.101,024.001,052.301,049.24-1.37%41,992
Jan 16, 20261,090.601,098.801,055.001,066.901,063.80-3.15%73,750
Jan 14, 20261,088.001,116.001,080.201,101.601,098.391.25%20,971
Jan 13, 20261,091.001,108.901,082.001,088.001,084.83-0.74%22,188
Jan 12, 20261,108.801,125.001,077.401,096.101,092.91-1.02%37,631
Jan 9, 20261,120.001,134.701,101.001,107.401,104.18-1.90%18,312
Jan 8, 20261,150.101,166.201,124.101,128.901,125.62-2.35%24,104
Jan 7, 20261,171.001,210.001,150.101,156.101,152.74-1.35%20,127
Jan 6, 20261,191.001,191.001,163.501,171.901,168.49-1.88%22,613
Jan 5, 20261,180.101,210.001,174.001,194.301,190.831.20%52,218
Jan 2, 20261,193.001,210.801,174.301,180.101,176.67-1.85%29,683
Jan 1, 20261,200.201,216.401,187.201,202.301,198.80-0.40%91,108
Dec 31, 20251,180.201,222.001,161.201,207.101,203.592.11%40,275
Dec 30, 20251,150.001,188.801,133.801,182.201,178.762.70%25,791
Dec 29, 20251,137.001,157.901,137.001,151.101,147.750.50%16,738
Dec 26, 20251,162.101,179.501,125.601,145.401,142.07-2.04%29,597
Dec 24, 20251,174.801,178.501,162.101,169.201,165.80-0.19%15,999
Dec 23, 20251,161.901,185.001,147.001,171.401,167.991.14%34,071
Dec 22, 20251,161.401,164.301,144.101,158.201,154.830.96%17,944
Dec 19, 20251,128.801,157.201,111.601,147.201,143.862.14%46,048
Dec 18, 20251,107.001,131.001,084.001,123.201,119.931.74%62,114
Dec 17, 20251,120.001,157.001,094.001,104.001,100.79-2.02%57,759
Dec 16, 20251,126.801,153.001,115.001,126.801,123.52-0.66%61,108
Dec 15, 20251,170.401,170.401,131.701,134.301,131.00-2.65%25,323
Dec 12, 20251,155.201,178.901,155.201,165.201,161.81-0.05%75,273
Dec 11, 20251,160.701,224.501,140.101,165.801,162.41-1.77%242,817
Dec 10, 20251,085.001,214.601,085.001,186.801,183.359.34%887,170
Dec 9, 20251,090.001,110.001,082.201,085.401,082.24-1.37%26,908
Dec 8, 20251,078.501,113.301,078.501,100.501,097.301.10%160,682
Dec 5, 20251,090.201,099.001,075.001,088.501,085.330.25%106,032
Dec 4, 20251,091.501,105.301,081.001,085.801,082.64-1.43%33,229
Dec 3, 20251,120.001,131.201,095.501,101.501,098.30-2.11%19,815
Dec 2, 20251,169.001,174.901,122.001,125.301,122.03-3.74%33,531
Dec 1, 20251,170.601,185.401,157.701,169.001,165.60-0.14%56,069