MetroGlobal Limited (BOM:500159)
India · Delayed Price · Currency is INR 145.40
-0.45 (-0.31%)
At close: Aug 20, 2026
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 145.00 | 146.00 | 142.55 | 145.40 | 145.40 | -0.31% | 1,260 |
| Aug 19, 2026 | 143.10 | 150.40 | 132.60 | 145.85 | 145.85 | -1.15% | 3,078 |
| Aug 18, 2026 | 151.05 | 152.40 | 143.05 | 147.55 | 147.55 | -6.14% | 4,804 |
| Aug 17, 2026 | 149.90 | 165.90 | 149.90 | 157.20 | 157.20 | 7.89% | 11,894 |
| Aug 14, 2026 | 137.00 | 146.95 | 135.70 | 145.70 | 145.70 | 10.13% | 2,905 |
| Aug 13, 2026 | 130.10 | 135.55 | 130.10 | 132.30 | 132.30 | -2.00% | 336 |
| Aug 12, 2026 | 134.45 | 137.70 | 134.45 | 135.00 | 135.00 | -0.18% | 669 |
| Aug 11, 2026 | 134.45 | 135.50 | 133.00 | 135.25 | 135.25 | 1.58% | 526 |
| Aug 10, 2026 | 140.95 | 140.95 | 131.00 | 133.15 | 133.15 | 1.14% | 615 |
| Aug 7, 2026 | 138.30 | 138.30 | 131.65 | 131.65 | 131.65 | -2.34% | 1,241 |
| Aug 6, 2026 | 134.65 | 134.80 | 132.30 | 134.80 | 134.80 | 3.37% | 104 |
| Aug 5, 2026 | 131.40 | 131.40 | 128.45 | 130.40 | 130.40 | -3.59% | 101 |
| Aug 4, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 3.13% | 3 |
| Aug 3, 2026 | 132.00 | 133.00 | 131.00 | 131.15 | 131.15 | 0.42% | 98 |
| Jul 31, 2026 | 130.00 | 132.95 | 125.65 | 130.60 | 130.60 | 0.46% | 296 |
| Jul 30, 2026 | 132.95 | 132.95 | 130.00 | 130.00 | 130.00 | 2.97% | 4 |
| Jul 28, 2026 | 132.65 | 132.65 | 123.85 | 126.25 | 126.25 | -4.36% | 706 |
| Jul 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.49% | 289 |
| Jul 24, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 5.15% | 170 |
| Jul 23, 2026 | 130.35 | 137.70 | 125.00 | 126.15 | 126.15 | -5.51% | 2,236 |
| Jul 22, 2026 | 136.90 | 138.00 | 131.00 | 133.50 | 133.50 | -0.07% | 500 |
| Jul 21, 2026 | 132.55 | 144.95 | 130.25 | 133.60 | 133.60 | 0.83% | 2,063 |
| Jul 17, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.38% | 75 |
| Jul 16, 2026 | 128.45 | 133.00 | 128.45 | 133.00 | 133.00 | 0.08% | 228 |
| Jul 15, 2026 | 131.35 | 132.95 | 130.45 | 132.90 | 132.90 | 1.68% | 808 |
| Jul 14, 2026 | 132.00 | 132.00 | 130.00 | 130.70 | 130.70 | -0.98% | 481 |
| Jul 13, 2026 | 141.00 | 141.00 | 132.00 | 132.00 | 132.00 | -1.57% | 1,203 |
| Jul 10, 2026 | 138.80 | 138.80 | 134.00 | 134.10 | 134.10 | 1.09% | 1,363 |
| Jul 9, 2026 | 133.75 | 135.65 | 132.40 | 132.65 | 132.65 | -2.78% | 1,563 |
| Jul 8, 2026 | 138.50 | 144.20 | 133.30 | 136.45 | 136.45 | -7.15% | 5,928 |
| Jul 7, 2026 | 128.00 | 159.65 | 128.00 | 146.95 | 146.95 | 8.85% | 19,080 |
| Jul 6, 2026 | 131.00 | 135.00 | 129.95 | 135.00 | 135.00 | 4.13% | 766 |
| Jul 1, 2026 | 128.05 | 131.80 | 127.50 | 129.65 | 129.65 | -0.31% | 158 |
| Jun 29, 2026 | 129.15 | 134.50 | 129.10 | 130.05 | 130.05 | -1.29% | 8 |
| Jun 25, 2026 | 131.90 | 131.90 | 128.00 | 131.75 | 131.75 | 1.35% | 655 |
| Jun 24, 2026 | 129.50 | 131.90 | 121.50 | 130.00 | 130.00 | 0.62% | 409 |
| Jun 23, 2026 | 128.00 | 131.25 | 128.00 | 129.20 | 129.20 | 0.94% | 807 |
| Jun 22, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.73% | 1,271 |
| Jun 19, 2026 | 130.65 | 130.75 | 126.05 | 130.25 | 130.25 | -0.42% | 1,935 |
| Jun 18, 2026 | 131.00 | 131.00 | 130.80 | 130.80 | 130.80 | 2.07% | 516 |
| Jun 17, 2026 | 142.95 | 142.95 | 128.05 | 128.15 | 128.15 | -1.76% | 410 |
| Jun 16, 2026 | 132.00 | 133.40 | 127.55 | 130.45 | 130.45 | -1.25% | 714 |
| Jun 15, 2026 | 132.90 | 132.90 | 129.55 | 132.10 | 132.10 | -1.09% | 1,083 |
| Jun 12, 2026 | 128.90 | 134.90 | 125.10 | 133.55 | 133.55 | 2.73% | 2,668 |
| Jun 11, 2026 | 125.05 | 132.95 | 123.30 | 130.00 | 130.00 | -1.25% | 42 |
| Jun 9, 2026 | 136.30 | 136.30 | 131.65 | 131.65 | 131.65 | -0.45% | 247 |
| Jun 8, 2026 | 127.20 | 138.30 | 125.20 | 132.25 | 132.25 | 1.89% | 988 |
| Jun 5, 2026 | 125.00 | 129.85 | 125.00 | 129.80 | 129.80 | -0.15% | 317 |
| Jun 4, 2026 | 130.00 | 133.95 | 130.00 | 130.00 | 130.00 | 5.18% | 507 |
| Jun 3, 2026 | 126.00 | 132.50 | 123.05 | 123.60 | 123.60 | -7.66% | 302 |