MetroGlobal Limited (BOM:500159)
India · Delayed Price · Currency is INR 113.35
-5.05 (-4.27%)
At close: Oct 23, 2026
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 119.00 | 119.95 | 113.30 | 113.35 | 113.35 | -4.27% | 83 |
| Oct 22, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.21% | 8 |
| Oct 21, 2026 | 118.10 | 118.15 | 118.10 | 118.15 | 118.15 | 1.29% | 65 |
| Oct 19, 2026 | 130.30 | 130.30 | 116.65 | 116.65 | 116.65 | -10.48% | 38 |
| Oct 16, 2026 | 130.00 | 130.30 | 130.00 | 130.30 | 130.30 | 0.23% | 680 |
| Oct 15, 2026 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | 3.17% | 171 |
| Oct 14, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.08% | 70 |
| Oct 13, 2026 | 129.30 | 130.00 | 129.30 | 130.00 | 130.00 | 0.39% | 95 |
| Oct 12, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 1 |
| Oct 9, 2026 | 125.05 | 129.50 | 123.30 | 129.50 | 129.50 | 4.18% | 176 |
| Oct 8, 2026 | 123.75 | 125.35 | 123.70 | 124.30 | 124.30 | -1.86% | 530 |
| Oct 7, 2026 | 133.00 | 134.50 | 126.20 | 126.65 | 126.65 | -4.77% | 173 |
| Oct 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.39% | 19 |
| Oct 5, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.51% | 95 |
| Oct 1, 2026 | 136.35 | 136.95 | 135.95 | 136.95 | 136.95 | -1.12% | 64 |
| Sep 30, 2026 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 4.29% | 120 |
| Sep 29, 2026 | 133.80 | 133.80 | 132.80 | 132.80 | 132.80 | 0.08% | 31 |
| Sep 28, 2026 | 128.80 | 133.80 | 127.00 | 132.70 | 132.70 | 3.03% | 1,076 |
| Sep 25, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 6.98% | 30 |
| Sep 24, 2026 | 123.45 | 123.45 | 120.40 | 120.40 | 120.40 | -8.30% | 20 |
| Sep 21, 2026 | 130.50 | 131.30 | 130.50 | 131.30 | 131.30 | -2.38% | 108 |
| Sep 17, 2026 | 134.85 | 134.90 | 134.50 | 134.50 | 134.50 | -1.10% | 148 |
| Sep 16, 2026 | 135.10 | 136.15 | 134.60 | 136.00 | 136.00 | 1.04% | 265 |
| Sep 11, 2026 | 140.00 | 148.50 | 133.45 | 134.60 | 134.60 | -3.44% | 3,165 |
| Sep 10, 2026 | 139.75 | 142.50 | 139.75 | 141.90 | 139.40 | 1.03% | 123 |
| Sep 9, 2026 | 139.90 | 141.00 | 135.50 | 140.45 | 137.98 | 0.32% | 70 |
| Sep 8, 2026 | 138.00 | 140.10 | 135.55 | 140.00 | 137.53 | - | 439 |
| Sep 7, 2026 | 135.10 | 141.00 | 135.10 | 140.00 | 137.53 | 4.36% | 303 |
| Sep 4, 2026 | 158.00 | 158.00 | 134.15 | 134.15 | 131.79 | -1.36% | 238 |
| Sep 3, 2026 | 135.25 | 137.85 | 135.25 | 136.00 | 133.60 | 0.55% | 411 |
| Sep 2, 2026 | 135.10 | 136.00 | 135.10 | 135.25 | 132.87 | -0.51% | 310 |
| Sep 1, 2026 | 137.15 | 137.50 | 135.00 | 135.95 | 133.55 | -6.76% | 207 |
| Aug 31, 2026 | 150.00 | 150.00 | 145.80 | 145.80 | 143.23 | 7.13% | 13 |
| Aug 28, 2026 | 138.00 | 142.00 | 135.60 | 136.10 | 133.70 | -1.38% | 2,195 |
| Aug 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 135.57 | -0.79% | 1 |
| Aug 26, 2026 | 137.65 | 141.30 | 137.60 | 139.10 | 136.65 | 0.94% | 666 |
| Aug 25, 2026 | 142.00 | 144.00 | 137.60 | 137.80 | 135.37 | -4.04% | 1,428 |
| Aug 24, 2026 | 141.95 | 147.05 | 141.95 | 143.60 | 141.07 | -1.24% | 417 |
| Aug 20, 2026 | 145.00 | 146.00 | 142.55 | 145.40 | 142.84 | -0.31% | 1,260 |
| Aug 19, 2026 | 143.10 | 150.40 | 132.60 | 145.85 | 143.28 | -1.15% | 3,078 |
| Aug 18, 2026 | 151.05 | 152.40 | 143.05 | 147.55 | 144.95 | -6.14% | 4,804 |
| Aug 17, 2026 | 149.90 | 165.90 | 149.90 | 157.20 | 154.43 | 7.89% | 11,894 |
| Aug 14, 2026 | 137.00 | 146.95 | 135.70 | 145.70 | 143.13 | 10.13% | 2,905 |
| Aug 13, 2026 | 130.10 | 135.55 | 130.10 | 132.30 | 129.97 | -2.00% | 336 |
| Aug 12, 2026 | 134.45 | 137.70 | 134.45 | 135.00 | 132.62 | -0.18% | 669 |
| Aug 11, 2026 | 134.45 | 135.50 | 133.00 | 135.25 | 132.87 | 1.58% | 526 |
| Aug 10, 2026 | 140.95 | 140.95 | 131.00 | 133.15 | 130.80 | 1.14% | 615 |
| Aug 7, 2026 | 138.30 | 138.30 | 131.65 | 131.65 | 129.33 | -2.34% | 1,241 |
| Aug 6, 2026 | 134.65 | 134.80 | 132.30 | 134.80 | 132.43 | 3.37% | 104 |
| Aug 5, 2026 | 131.40 | 131.40 | 128.45 | 130.40 | 128.10 | -3.59% | 101 |