Skip to main content
Metropolis Healthcare Limited (NSE:METROPOLIS)
India flag India · Delayed Price · Currency is INR
1,924.20
-6.90 (-0.36%)
At close: Dec 5, 2025

Metropolis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,933.601,940.001,908.901,924.201,924.20-0.36%13,375
Dec 4, 20251,950.001,957.201,904.501,931.101,931.10-0.75%75,543
Dec 3, 20251,939.301,958.201,906.501,945.701,945.700.33%31,397
Dec 2, 20251,954.001,955.101,928.401,939.301,939.30-0.88%18,299
Dec 1, 20251,930.301,969.101,920.401,956.601,956.601.33%35,566
Nov 28, 20251,929.601,946.201,920.201,931.001,931.00-0.16%9,240
Nov 27, 20251,937.101,953.701,928.001,934.101,934.10-0.36%8,718
Nov 26, 20251,943.101,958.401,935.001,941.001,941.00-0.57%7,185
Nov 25, 20251,940.001,966.801,932.601,952.101,952.100.57%10,948
Nov 24, 20251,961.001,968.201,930.601,941.101,941.10-0.72%32,965
Nov 21, 20251,959.001,978.401,940.001,955.101,955.10-0.22%15,973
Nov 20, 20251,942.301,968.501,914.201,959.501,959.500.89%109,398
Nov 19, 20251,932.001,955.001,931.401,942.301,942.300.69%17,753
Nov 18, 20251,966.001,981.601,923.001,929.001,929.00-2.69%19,794
Nov 17, 20251,981.001,990.001,962.101,982.301,982.300.58%10,179
Nov 14, 20251,971.901,987.601,957.501,970.801,970.800.27%17,162
Nov 13, 20251,974.701,980.001,945.601,965.401,965.40-0.47%92,308
Nov 12, 20251,966.901,980.001,930.301,974.701,974.700.96%16,101
Nov 11, 20251,923.501,967.001,920.001,955.901,955.901.09%33,506
Nov 10, 20251,950.001,953.101,931.001,934.901,930.90-1.48%31,823
Nov 7, 20251,987.801,989.801,950.101,963.901,959.84-2.09%42,407
Nov 6, 20252,106.502,118.301,980.302,005.802,001.65-1.23%323,417
Nov 4, 20252,017.002,035.001,996.202,030.802,026.601.31%82,262
Nov 3, 20251,980.602,009.001,960.102,004.502,000.361.73%54,066
Oct 31, 20251,962.801,990.001,935.001,970.401,966.330.39%36,203
Oct 30, 20251,944.101,971.501,925.101,962.801,958.740.93%36,656
Oct 29, 20251,944.101,952.001,925.201,944.801,940.780.04%40,201
Oct 28, 20251,942.001,955.001,925.101,944.101,940.08-0.47%112,490
Oct 27, 20251,903.001,964.901,899.301,953.201,949.162.53%83,513
Oct 24, 20251,910.001,922.201,887.201,905.001,901.06-0.57%94,176
Oct 23, 20251,930.001,930.101,905.201,916.001,912.04-0.73%86,555
Oct 21, 20251,948.001,948.001,925.001,930.001,926.01-0.01%8,026
Oct 20, 20251,938.201,950.001,915.201,930.101,926.11-0.42%27,982
Oct 17, 20251,948.701,985.001,932.401,938.201,934.19-0.61%106,609
Oct 16, 20251,941.001,960.001,930.101,950.101,946.070.43%44,647
Oct 15, 20251,980.101,990.001,932.001,941.701,937.69-0.78%87,487
Oct 14, 20251,975.101,980.001,945.001,957.001,952.95-0.92%89,905
Oct 13, 20251,982.101,985.101,951.001,975.101,971.02-1.00%66,091
Oct 10, 20252,019.502,019.501,990.101,995.001,990.880.11%40,917
Oct 9, 20252,018.202,040.001,976.001,992.801,988.68-1.26%124,100
Oct 8, 20252,114.302,116.102,001.002,018.202,014.03-4.23%199,626
Oct 7, 20252,094.802,160.002,085.002,107.402,103.041.66%448,562
Oct 6, 20251,995.002,149.001,989.402,073.002,068.713.84%266,500
Oct 3, 20252,030.002,031.901,991.101,996.301,992.17-2.19%34,198
Oct 1, 20252,033.202,044.901,975.202,041.102,036.880.25%78,647
Sep 30, 20252,024.502,056.301,981.002,036.002,031.790.72%33,276
Sep 29, 20252,002.202,049.202,002.202,021.402,017.220.34%22,602
Sep 26, 20252,019.902,028.701,975.302,014.602,010.44-0.58%25,419
Sep 25, 20252,094.002,108.002,020.002,026.402,022.21-2.68%140,549
Sep 24, 20252,053.102,113.902,050.102,082.202,077.901.57%35,575
Sep 23, 20252,065.002,071.802,038.502,050.102,045.86-1.41%33,977
Sep 22, 20252,133.602,133.602,067.302,079.502,075.20-2.54%85,521
Sep 19, 20252,049.802,150.002,044.202,133.602,129.194.22%189,734
Sep 18, 20252,054.902,078.002,035.002,047.202,042.97-0.16%33,490
Sep 17, 20252,079.002,085.002,032.802,050.402,046.16-1.26%31,185
Sep 16, 20252,017.002,087.902,017.002,076.502,072.212.42%57,198
Sep 15, 20252,063.002,063.002,022.002,027.502,023.31-1.72%81,027
Sep 12, 20252,124.802,134.001,915.902,063.002,058.74-2.91%97,832
Sep 11, 20252,150.002,157.302,122.002,124.802,120.41-1.34%13,490
Sep 10, 20252,131.002,171.102,131.002,153.602,149.151.06%10,086
Sep 9, 20252,169.802,169.802,110.002,131.002,126.59-1.00%33,427
Sep 8, 20252,234.002,234.002,139.602,152.602,148.15-2.42%30,527
Sep 5, 20252,248.002,248.002,193.502,205.902,201.34-1.38%24,619
Sep 4, 20252,219.002,259.902,219.002,236.702,232.081.27%89,984
Sep 3, 20252,176.502,263.002,153.902,208.602,204.031.47%146,171
Sep 2, 20252,127.402,185.002,115.502,176.502,172.001.30%24,091
Sep 1, 20252,200.002,200.702,128.502,148.602,144.16-1.82%40,551
Aug 29, 20252,189.902,204.002,147.102,188.502,183.980.05%42,879
Aug 28, 20252,159.802,195.002,106.102,187.402,182.881.28%35,393
Aug 26, 20252,187.102,193.302,133.002,159.802,155.34-1.25%31,042
Aug 25, 20252,169.502,208.902,158.302,187.102,182.580.81%35,544
Aug 22, 20252,140.002,180.902,140.002,169.502,165.020.66%21,497
Aug 21, 20252,185.702,185.702,135.002,155.302,150.84-0.91%37,679
Aug 20, 20252,125.002,192.002,125.002,175.202,170.701.48%69,350
Aug 19, 20252,160.002,171.302,120.002,143.502,139.07-1.10%41,956
Aug 18, 20252,140.002,180.102,064.102,167.302,162.822.17%67,753
Aug 14, 20252,150.002,150.002,101.502,121.302,116.91-0.20%53,638
Aug 13, 20252,104.002,160.202,080.002,125.602,121.211.56%119,608
Aug 12, 20252,060.902,106.402,050.102,092.902,088.572.42%92,084
Aug 11, 20252,028.002,075.002,005.602,043.402,039.181.74%139,180
Aug 8, 20252,024.502,030.001,978.302,008.402,004.250.69%55,614
Aug 7, 20252,066.002,075.001,965.801,994.601,990.48-2.97%58,325
Aug 6, 20252,029.802,060.902,007.702,055.702,051.451.33%60,476
Aug 5, 20252,043.002,054.702,005.902,028.802,024.61-0.58%34,130
Aug 4, 20252,060.002,061.502,000.302,040.602,036.380.14%54,663
Aug 1, 20251,996.002,046.501,992.302,037.702,033.492.12%104,260
Jul 31, 20252,000.002,038.201,981.301,995.301,991.18-1.23%66,793
Jul 30, 20251,950.002,034.901,945.502,020.102,015.923.58%77,459
Jul 29, 20251,969.901,977.201,926.101,950.301,946.27-0.77%183,688
Jul 28, 20251,953.101,988.901,942.901,965.401,961.34-0.17%40,927
Jul 25, 20252,044.302,064.001,953.401,968.801,964.73-3.21%90,266
Jul 24, 20252,000.002,047.401,981.002,034.102,029.891.88%89,016
Jul 23, 20251,982.002,003.001,948.801,996.601,992.470.76%55,472
Jul 22, 20251,937.001,987.401,925.301,981.601,977.502.21%72,845
Jul 21, 20251,938.701,949.901,925.001,938.801,934.790.01%31,729
Jul 18, 20251,960.001,960.001,927.301,938.701,934.69-1.18%73,868
Jul 17, 20251,977.101,977.101,930.001,961.901,957.84-0.87%116,745
Jul 16, 20251,879.002,030.001,873.501,979.201,975.115.78%2,114,040
Jul 15, 20251,885.001,885.601,829.001,871.101,867.23-0.46%146,601
Jul 14, 20251,881.501,892.301,860.201,879.801,875.91-0.29%116,635