MetroGlobal Limited (BOM:500159)
India · Delayed Price · Currency is INR 123.60
+1.85 (1.52%)
At close: Oct 27, 2025
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 122.35 | 124.85 | 122.35 | 123.60 | 123.60 | 1.52% | 509 |
| Oct 24, 2025 | 125.40 | 125.40 | 121.05 | 121.75 | 121.75 | -2.91% | 655 |
| Oct 23, 2025 | 125.90 | 125.90 | 122.00 | 125.40 | 125.40 | - | 900 |
| Oct 21, 2025 | 125.90 | 125.90 | 122.00 | 125.40 | 125.40 | 4.24% | 315 |
| Oct 20, 2025 | 125.50 | 126.80 | 120.00 | 120.30 | 120.30 | -4.14% | 1,524 |
| Oct 17, 2025 | 126.70 | 126.70 | 123.00 | 125.50 | 125.50 | 2.32% | 87 |
| Oct 16, 2025 | 121.05 | 125.95 | 121.05 | 122.65 | 122.65 | -2.27% | 859 |
| Oct 15, 2025 | 128.50 | 128.70 | 125.50 | 125.50 | 125.50 | -1.26% | 145 |
| Oct 14, 2025 | 125.50 | 127.75 | 122.10 | 127.10 | 127.10 | 0.79% | 796 |
| Oct 13, 2025 | 117.00 | 126.80 | 117.00 | 126.10 | 126.10 | 2.52% | 1,030 |
| Oct 10, 2025 | 123.00 | 123.05 | 122.20 | 123.00 | 123.00 | -1.36% | 261 |
| Oct 9, 2025 | 124.40 | 126.00 | 121.05 | 124.70 | 124.70 | 0.24% | 1,557 |
| Oct 8, 2025 | 124.15 | 125.00 | 122.50 | 124.40 | 124.40 | 1.55% | 1,950 |
| Oct 7, 2025 | 125.50 | 126.00 | 121.05 | 122.50 | 122.50 | -2.23% | 2,289 |
| Oct 6, 2025 | 128.40 | 128.40 | 125.00 | 125.30 | 125.30 | -2.41% | 2,605 |
| Oct 3, 2025 | 129.50 | 133.00 | 126.25 | 128.40 | 128.40 | 0.31% | 1,080 |
| Oct 1, 2025 | 129.00 | 131.00 | 125.15 | 128.00 | 128.00 | -0.78% | 585 |
| Sep 30, 2025 | 124.00 | 132.00 | 123.85 | 129.00 | 129.00 | 4.28% | 923 |
| Sep 29, 2025 | 132.30 | 132.30 | 121.00 | 123.70 | 123.70 | -5.57% | 1,351 |
| Sep 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.54% | 10 |
| Sep 25, 2025 | 128.00 | 129.95 | 127.10 | 127.75 | 127.75 | -0.74% | 936 |
| Sep 24, 2025 | 130.00 | 133.90 | 127.00 | 128.70 | 128.70 | -0.35% | 610 |
| Sep 23, 2025 | 132.40 | 132.40 | 128.65 | 129.15 | 129.15 | -1.00% | 702 |
| Sep 22, 2025 | 129.40 | 132.00 | 128.50 | 130.45 | 130.45 | 0.81% | 1,643 |
| Sep 19, 2025 | 131.25 | 132.00 | 128.05 | 129.40 | 129.40 | -0.42% | 939 |
| Sep 18, 2025 | 131.10 | 134.70 | 128.00 | 129.95 | 127.95 | - | 4,865 |
| Sep 17, 2025 | 133.05 | 133.05 | 127.00 | 129.95 | 127.95 | -2.33% | 2,211 |
| Sep 16, 2025 | 134.40 | 134.40 | 130.05 | 133.05 | 131.00 | 0.80% | 1,540 |
| Sep 15, 2025 | 128.10 | 135.05 | 128.10 | 132.00 | 129.97 | -0.38% | 1,904 |
| Sep 12, 2025 | 134.00 | 134.05 | 129.10 | 132.50 | 130.46 | 1.92% | 1,952 |
| Sep 11, 2025 | 132.50 | 132.50 | 130.00 | 130.00 | 128.00 | 0.23% | 252 |
| Sep 10, 2025 | 128.00 | 130.00 | 127.25 | 129.70 | 127.70 | -0.12% | 870 |
| Sep 9, 2025 | 128.10 | 130.00 | 128.10 | 129.85 | 127.85 | 1.37% | 335 |
| Sep 8, 2025 | 128.10 | 134.50 | 127.05 | 128.10 | 126.13 | -1.46% | 427 |
| Sep 5, 2025 | 134.15 | 134.15 | 129.05 | 130.00 | 128.00 | -1.52% | 168 |
| Sep 4, 2025 | 136.80 | 136.80 | 130.90 | 132.00 | 129.97 | 2.56% | 783 |
| Sep 3, 2025 | 133.85 | 133.85 | 126.00 | 128.70 | 126.72 | -0.23% | 633 |
| Sep 2, 2025 | 133.80 | 133.80 | 128.70 | 129.00 | 127.02 | -1.41% | 545 |
| Sep 1, 2025 | 128.15 | 132.00 | 125.00 | 130.85 | 128.84 | 2.11% | 1,556 |
| Aug 29, 2025 | 129.00 | 129.00 | 128.15 | 128.15 | 126.18 | -1.31% | 455 |
| Aug 28, 2025 | 128.90 | 130.00 | 127.50 | 129.85 | 127.85 | 1.21% | 369 |
| Aug 26, 2025 | 130.10 | 131.45 | 127.55 | 128.30 | 126.33 | -0.93% | 607 |
| Aug 25, 2025 | 130.00 | 130.00 | 128.00 | 129.50 | 127.51 | -0.42% | 1,501 |
| Aug 22, 2025 | 134.00 | 134.00 | 130.00 | 130.05 | 128.05 | -0.27% | 261 |
| Aug 21, 2025 | 135.00 | 135.00 | 130.00 | 130.40 | 128.39 | 0.27% | 317 |
| Aug 20, 2025 | 129.05 | 133.00 | 129.00 | 130.05 | 128.05 | 0.50% | 1,882 |
| Aug 19, 2025 | 129.15 | 131.80 | 129.00 | 129.40 | 127.41 | 0.50% | 310 |
| Aug 18, 2025 | 129.00 | 131.00 | 128.05 | 128.75 | 126.77 | -0.31% | 910 |
| Aug 14, 2025 | 129.05 | 131.95 | 128.70 | 129.15 | 127.16 | -1.03% | 1,433 |
| Aug 13, 2025 | 139.45 | 139.45 | 129.85 | 130.50 | 128.49 | -3.19% | 1,979 |