MetroGlobal Limited (BOM:500159)
India · Delayed Price · Currency is INR 128.15
-1.70 (-1.31%)
At close: Aug 29, 2025
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 129.00 | 129.00 | 128.15 | 128.15 | 128.15 | -1.31% | 455 |
| Aug 28, 2025 | 128.90 | 130.00 | 127.50 | 129.85 | 129.85 | 1.21% | 369 |
| Aug 26, 2025 | 130.10 | 131.45 | 127.55 | 128.30 | 128.30 | -0.93% | 607 |
| Aug 25, 2025 | 130.00 | 130.00 | 128.00 | 129.50 | 129.50 | -0.42% | 1,501 |
| Aug 22, 2025 | 134.00 | 134.00 | 130.00 | 130.05 | 130.05 | -0.27% | 261 |
| Aug 21, 2025 | 135.00 | 135.00 | 130.00 | 130.40 | 130.40 | 0.27% | 317 |
| Aug 20, 2025 | 129.05 | 133.00 | 129.00 | 130.05 | 130.05 | 0.50% | 1,882 |
| Aug 19, 2025 | 129.15 | 131.80 | 129.00 | 129.40 | 129.40 | 0.50% | 310 |
| Aug 18, 2025 | 129.00 | 131.00 | 128.05 | 128.75 | 128.75 | -0.31% | 910 |
| Aug 14, 2025 | 129.05 | 131.95 | 128.70 | 129.15 | 129.15 | -1.03% | 1,433 |
| Aug 13, 2025 | 139.45 | 139.45 | 129.85 | 130.50 | 130.50 | -3.19% | 1,979 |
| Aug 12, 2025 | 134.65 | 136.00 | 128.10 | 134.80 | 134.80 | 0.11% | 1,429 |
| Aug 11, 2025 | 133.30 | 138.00 | 130.20 | 134.65 | 134.65 | 1.24% | 121 |
| Aug 8, 2025 | 136.80 | 136.80 | 130.00 | 133.00 | 133.00 | 2.31% | 135 |
| Aug 7, 2025 | 129.30 | 136.70 | 129.30 | 130.00 | 130.00 | 0.19% | 273 |
| Aug 6, 2025 | 130.45 | 136.80 | 129.30 | 129.75 | 129.75 | -0.54% | 782 |
| Aug 5, 2025 | 135.90 | 146.00 | 130.15 | 130.45 | 130.45 | -0.65% | 1,062 |
| Aug 4, 2025 | 130.25 | 133.00 | 129.00 | 131.30 | 131.30 | 0.81% | 1,419 |
| Aug 1, 2025 | 130.00 | 135.00 | 130.00 | 130.25 | 130.25 | -0.61% | 304 |
| Jul 31, 2025 | 137.00 | 137.00 | 131.00 | 131.05 | 131.05 | -4.38% | 902 |
| Jul 30, 2025 | 138.95 | 138.95 | 133.10 | 137.05 | 137.05 | 2.28% | 318 |
| Jul 29, 2025 | 131.00 | 140.90 | 130.15 | 134.00 | 134.00 | 2.37% | 731 |
| Jul 28, 2025 | 134.50 | 136.00 | 130.40 | 130.90 | 130.90 | -2.39% | 994 |
| Jul 25, 2025 | 135.00 | 144.00 | 132.10 | 134.10 | 134.10 | -0.74% | 1,317 |
| Jul 24, 2025 | 132.05 | 136.00 | 132.05 | 135.10 | 135.10 | 2.31% | 116 |
| Jul 23, 2025 | 136.00 | 136.00 | 131.70 | 132.05 | 132.05 | -1.34% | 1,319 |
| Jul 22, 2025 | 135.50 | 135.50 | 131.40 | 133.85 | 133.85 | 0.64% | 432 |
| Jul 21, 2025 | 134.90 | 136.00 | 131.70 | 133.00 | 133.00 | -0.75% | 835 |
| Jul 18, 2025 | 135.25 | 137.00 | 132.40 | 134.00 | 134.00 | -0.92% | 344 |
| Jul 17, 2025 | 135.00 | 139.80 | 134.00 | 135.25 | 135.25 | 0.56% | 10,684 |
| Jul 16, 2025 | 128.60 | 135.00 | 128.00 | 134.50 | 134.50 | 4.10% | 7,079 |
| Jul 15, 2025 | 130.05 | 130.30 | 127.80 | 129.20 | 129.20 | -0.54% | 663 |
| Jul 14, 2025 | 126.20 | 133.80 | 126.20 | 129.90 | 129.90 | -0.27% | 1,449 |
| Jul 11, 2025 | 129.10 | 132.50 | 129.10 | 130.25 | 130.25 | 0.89% | 1,013 |
| Jul 10, 2025 | 129.05 | 132.00 | 129.00 | 129.10 | 129.10 | -0.84% | 1,039 |
| Jul 9, 2025 | 130.25 | 130.25 | 129.50 | 130.20 | 130.20 | -0.04% | 629 |
| Jul 8, 2025 | 131.00 | 131.00 | 129.05 | 130.25 | 130.25 | -1.33% | 1,546 |
| Jul 7, 2025 | 132.00 | 132.00 | 127.70 | 132.00 | 132.00 | 0.49% | 1,076 |
| Jul 4, 2025 | 130.00 | 131.80 | 129.30 | 131.35 | 131.35 | 1.59% | 520 |
| Jul 3, 2025 | 128.05 | 133.80 | 127.50 | 129.30 | 129.30 | -1.22% | 3,087 |
| Jul 2, 2025 | 130.05 | 134.70 | 130.05 | 130.90 | 130.90 | -0.83% | 2,620 |
| Jul 1, 2025 | 134.90 | 134.90 | 131.00 | 132.00 | 132.00 | 1.42% | 1,306 |
| Jun 30, 2025 | 131.15 | 134.40 | 130.00 | 130.15 | 130.15 | -0.76% | 2,529 |
| Jun 27, 2025 | 133.05 | 135.60 | 131.05 | 131.15 | 131.15 | -2.16% | 1,109 |
| Jun 26, 2025 | 132.00 | 134.40 | 128.00 | 134.05 | 134.05 | 1.55% | 502 |
| Jun 25, 2025 | 129.50 | 132.00 | 129.50 | 132.00 | 132.00 | 1.97% | 200 |
| Jun 24, 2025 | 128.55 | 131.00 | 128.55 | 129.45 | 129.45 | 0.98% | 612 |
| Jun 23, 2025 | 128.50 | 131.95 | 124.05 | 128.20 | 128.20 | -0.23% | 958 |
| Jun 20, 2025 | 127.30 | 131.80 | 127.20 | 128.50 | 128.50 | -0.70% | 596 |
| Jun 19, 2025 | 132.00 | 132.00 | 128.30 | 129.40 | 129.40 | -1.26% | 565 |