MetroGlobal Limited (BOM:500159)
India · Delayed Price · Currency is INR 128.15
-2.30 (-1.76%)
At close: Jun 17, 2026
MetroGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 127.10 | 133.90 | 123.95 | 133.85 | 133.85 | -0.96% | 667 |
| Jun 1, 2026 | 129.00 | 135.15 | 129.00 | 135.15 | 135.15 | 4.77% | 25 |
| May 29, 2026 | 129.00 | 129.00 | 128.95 | 129.00 | 129.00 | 3.61% | 67 |
| May 27, 2026 | 128.70 | 134.00 | 123.00 | 124.50 | 124.50 | -9.02% | 384 |
| May 26, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 6.46% | 1 |
| May 25, 2026 | 131.00 | 131.00 | 128.05 | 128.55 | 128.55 | 0.39% | 6 |
| May 22, 2026 | 125.75 | 130.70 | 125.75 | 128.05 | 128.05 | -1.88% | 5 |
| May 21, 2026 | 128.65 | 130.50 | 125.15 | 130.50 | 130.50 | -4.61% | 307 |
| May 20, 2026 | 125.45 | 137.45 | 125.30 | 136.80 | 136.80 | 8.31% | 626 |
| May 19, 2026 | 125.70 | 129.90 | 125.70 | 126.30 | 126.30 | 0.48% | 163 |
| May 18, 2026 | 130.50 | 131.00 | 125.70 | 125.70 | 125.70 | -3.46% | 738 |
| May 15, 2026 | 130.05 | 138.80 | 130.00 | 130.20 | 130.20 | 1.24% | 320 |
| May 14, 2026 | 127.80 | 135.90 | 127.80 | 128.60 | 128.60 | -2.58% | 402 |
| May 13, 2026 | 130.25 | 132.00 | 130.20 | 132.00 | 132.00 | -0.56% | 386 |
| May 12, 2026 | 138.00 | 138.00 | 130.35 | 132.75 | 132.75 | -0.71% | 2,165 |
| May 11, 2026 | 130.25 | 133.80 | 130.25 | 133.70 | 133.70 | 0.60% | 699 |
| May 8, 2026 | 140.00 | 140.00 | 127.00 | 132.90 | 132.90 | 4.56% | 89 |
| May 7, 2026 | 133.70 | 133.70 | 127.00 | 127.10 | 127.10 | -3.75% | 63 |
| May 6, 2026 | 135.85 | 135.85 | 127.10 | 132.05 | 132.05 | 0.76% | 1,242 |
| May 5, 2026 | 126.35 | 132.95 | 126.35 | 131.05 | 131.05 | -2.13% | 109 |
| May 4, 2026 | 136.10 | 140.95 | 131.00 | 133.90 | 133.90 | 2.21% | 666 |
| Apr 30, 2026 | 131.00 | 131.00 | 123.60 | 131.00 | 131.00 | - | 7 |
| Apr 29, 2026 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 2.54% | 9 |
| Apr 28, 2026 | 149.40 | 149.40 | 125.10 | 127.75 | 127.75 | -0.04% | 730 |
| Apr 27, 2026 | 128.90 | 132.95 | 127.80 | 127.80 | 127.80 | -1.46% | 374 |
| Apr 24, 2026 | 139.60 | 139.60 | 126.05 | 129.70 | 129.70 | -2.48% | 429 |
| Apr 23, 2026 | 136.30 | 136.30 | 128.15 | 133.00 | 133.00 | -0.15% | 502 |
| Apr 22, 2026 | 132.95 | 138.90 | 128.10 | 133.20 | 133.20 | 4.06% | 4,203 |
| Apr 21, 2026 | 136.80 | 142.00 | 127.10 | 128.00 | 128.00 | -1.58% | 2,384 |
| Apr 20, 2026 | 137.00 | 140.00 | 127.50 | 130.05 | 130.05 | -3.74% | 3,761 |
| Apr 17, 2026 | 146.00 | 147.00 | 126.00 | 135.10 | 135.10 | -1.99% | 37,185 |
| Apr 16, 2026 | 115.70 | 137.85 | 115.70 | 137.85 | 137.85 | 19.97% | 44,383 |
| Apr 15, 2026 | 112.85 | 114.95 | 112.80 | 114.90 | 114.90 | 3.42% | 2,221 |
| Apr 13, 2026 | 114.60 | 114.60 | 107.10 | 111.10 | 111.10 | -1.33% | 1,142 |
| Apr 10, 2026 | 110.05 | 113.20 | 107.30 | 112.60 | 112.60 | 2.32% | 1,541 |
| Apr 9, 2026 | 113.00 | 115.00 | 105.60 | 110.05 | 110.05 | -2.44% | 6,482 |
| Apr 8, 2026 | 116.45 | 116.45 | 111.75 | 112.80 | 112.80 | 0.94% | 850 |
| Apr 7, 2026 | 108.65 | 113.25 | 108.60 | 111.75 | 111.75 | 2.90% | 245 |
| Apr 6, 2026 | 110.10 | 116.50 | 105.00 | 108.60 | 108.60 | -1.00% | 12,321 |