MetroGlobal Limited (BOM:500159)
India · Delayed Price · Currency is INR 119.00
+3.00 (2.59%)
At close: Jan 19, 2026
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 120.00 | 120.00 | 113.50 | 116.25 | 116.25 | 1.09% | 417 |
| Jan 22, 2026 | 110.00 | 116.50 | 110.00 | 115.00 | 115.00 | 6.68% | 751 |
| Jan 21, 2026 | 110.15 | 115.00 | 104.05 | 107.80 | 107.80 | -1.78% | 1,087 |
| Jan 20, 2026 | 122.00 | 128.10 | 105.70 | 109.75 | 109.75 | -7.77% | 2,011 |
| Jan 19, 2026 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 3,436 |
| Jan 16, 2026 | 118.05 | 120.70 | 115.05 | 116.00 | 116.00 | -1.90% | 5,183 |
| Jan 14, 2026 | 118.25 | 123.90 | 117.15 | 118.25 | 118.25 | -4.79% | 1,715 |
| Jan 13, 2026 | 125.85 | 129.00 | 121.50 | 124.20 | 124.20 | -1.31% | 357 |
| Jan 12, 2026 | 129.10 | 129.10 | 120.05 | 125.85 | 125.85 | 4.01% | 626 |
| Jan 9, 2026 | 128.00 | 128.00 | 121.00 | 121.00 | 121.00 | -4.54% | 1,441 |
| Jan 7, 2026 | 128.20 | 128.20 | 122.30 | 126.75 | 126.75 | -1.59% | 1,949 |
| Jan 6, 2026 | 124.30 | 128.80 | 121.80 | 128.80 | 128.80 | 3.62% | 1,075 |
| Jan 5, 2026 | 121.10 | 128.00 | 118.10 | 124.30 | 124.30 | -1.15% | 2,112 |
| Jan 2, 2026 | 123.00 | 126.00 | 123.00 | 125.75 | 125.75 | 1.29% | 850 |
| Jan 1, 2026 | 124.40 | 124.80 | 123.90 | 124.15 | 124.15 | 0.28% | 274 |
| Dec 31, 2025 | 122.00 | 124.95 | 122.00 | 123.80 | 123.80 | 1.48% | 646 |
| Dec 30, 2025 | 121.00 | 122.85 | 121.00 | 122.00 | 122.00 | 0.83% | 2,185 |
| Dec 29, 2025 | 121.15 | 121.15 | 121.00 | 121.00 | 121.00 | 1.55% | 3,127 |
| Dec 26, 2025 | 121.20 | 121.20 | 116.10 | 119.15 | 119.15 | -0.71% | 534 |
| Dec 24, 2025 | 120.60 | 121.00 | 117.00 | 120.00 | 120.00 | -0.50% | 308 |
| Dec 23, 2025 | 122.00 | 124.00 | 115.00 | 120.60 | 120.60 | 2.99% | 166 |
| Dec 22, 2025 | 122.00 | 128.50 | 116.30 | 117.10 | 117.10 | -1.72% | 1,612 |
| Dec 19, 2025 | 125.00 | 125.00 | 118.00 | 119.15 | 119.15 | -0.83% | 80 |
| Dec 18, 2025 | 121.45 | 124.45 | 120.10 | 120.15 | 120.15 | -0.99% | 440 |
| Dec 17, 2025 | 128.90 | 128.90 | 120.00 | 121.35 | 121.35 | 1.17% | 2,003 |
| Dec 16, 2025 | 123.15 | 125.65 | 116.30 | 119.95 | 119.95 | -2.60% | 1,014 |
| Dec 15, 2025 | 119.95 | 123.50 | 113.50 | 123.15 | 123.15 | 8.65% | 1,144 |
| Dec 12, 2025 | 119.90 | 119.90 | 110.60 | 113.35 | 113.35 | -0.22% | 489 |
| Dec 11, 2025 | 114.00 | 118.75 | 112.05 | 113.60 | 113.60 | -0.35% | 691 |
| Dec 10, 2025 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1.29% | 272 |
| Dec 9, 2025 | 113.15 | 117.95 | 110.55 | 112.55 | 112.55 | -0.04% | 384 |
| Dec 8, 2025 | 112.55 | 120.00 | 112.50 | 112.60 | 112.60 | -4.58% | 1,062 |
| Dec 5, 2025 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 0.25% | 2,980 |
| Dec 4, 2025 | 125.00 | 125.00 | 117.30 | 117.70 | 117.70 | -1.92% | 550 |
| Dec 3, 2025 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.84% | 981 |
| Dec 2, 2025 | 115.50 | 120.00 | 115.00 | 119.00 | 119.00 | 1.10% | 613 |
| Dec 1, 2025 | 117.70 | 118.00 | 117.50 | 117.70 | 117.70 | - | 507 |
| Nov 28, 2025 | 117.45 | 122.00 | 117.45 | 117.70 | 117.70 | -0.80% | 71 |
| Nov 27, 2025 | 122.00 | 122.00 | 118.60 | 118.65 | 118.65 | 0.08% | 195 |
| Nov 26, 2025 | 127.00 | 128.00 | 117.00 | 118.55 | 118.55 | -3.30% | 1,332 |
| Nov 25, 2025 | 125.00 | 126.80 | 120.10 | 122.60 | 122.60 | 1.32% | 723 |
| Nov 24, 2025 | 117.50 | 127.75 | 117.50 | 121.00 | 121.00 | 1.94% | 1,664 |
| Nov 21, 2025 | 120.00 | 122.00 | 117.30 | 118.70 | 118.70 | 0.72% | 215 |
| Nov 20, 2025 | 120.00 | 122.00 | 117.30 | 117.85 | 117.85 | -2.52% | 861 |
| Nov 19, 2025 | 121.00 | 122.00 | 118.05 | 120.90 | 120.90 | 1.51% | 861 |
| Nov 18, 2025 | 118.25 | 125.00 | 118.25 | 119.10 | 119.10 | -2.74% | 978 |
| Nov 17, 2025 | 118.00 | 125.00 | 118.00 | 122.45 | 122.45 | 1.96% | 842 |
| Nov 14, 2025 | 128.80 | 128.80 | 116.15 | 120.10 | 120.10 | -0.25% | 1,447 |
| Nov 13, 2025 | 120.60 | 123.95 | 120.00 | 120.40 | 120.40 | -2.79% | 210 |
| Nov 12, 2025 | 123.00 | 128.50 | 120.15 | 123.85 | 123.85 | 1.47% | 443 |