Metropolis Healthcare Limited (BOM:542650)
India · Delayed Price · Currency is INR 1,946.95
-37.55 (-1.89%)
At close: Feb 13, 2026
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,981.70 | 1,984.00 | 1,932.95 | 1,946.95 | 1,946.95 | -1.89% | 5,710 |
| Feb 12, 2026 | 1,992.20 | 2,005.00 | 1,974.15 | 1,984.50 | 1,984.50 | -0.57% | 793 |
| Feb 11, 2026 | 2,005.15 | 2,013.55 | 1,988.00 | 1,995.95 | 1,995.95 | -0.28% | 941 |
| Feb 10, 2026 | 1,998.30 | 2,015.95 | 1,992.05 | 2,001.55 | 2,001.55 | 0.16% | 933 |
| Feb 9, 2026 | 2,001.75 | 2,014.85 | 1,971.15 | 1,998.30 | 1,998.30 | 0.71% | 1,591 |
| Feb 6, 2026 | 1,994.45 | 2,025.00 | 1,964.70 | 1,984.30 | 1,984.30 | 0.89% | 4,772 |
| Feb 5, 2026 | 1,922.45 | 2,058.45 | 1,908.25 | 1,966.85 | 1,966.85 | 4.00% | 23,956 |
| Feb 4, 2026 | 1,926.80 | 1,926.80 | 1,854.10 | 1,891.25 | 1,891.25 | -0.47% | 2,152 |
| Feb 3, 2026 | 1,915.30 | 1,917.50 | 1,877.70 | 1,900.25 | 1,900.25 | -0.29% | 1,769 |
| Feb 2, 2026 | 1,899.20 | 1,918.20 | 1,842.00 | 1,905.75 | 1,905.75 | 0.35% | 1,297 |
| Feb 1, 2026 | 1,875.00 | 1,923.70 | 1,875.00 | 1,899.10 | 1,899.10 | 1.26% | 995 |
| Jan 30, 2026 | 1,804.65 | 1,921.00 | 1,776.10 | 1,875.45 | 1,875.45 | 4.10% | 1,433 |
| Jan 29, 2026 | 1,818.95 | 1,818.95 | 1,746.05 | 1,801.60 | 1,801.60 | -1.65% | 1,220 |
| Jan 28, 2026 | 1,821.45 | 1,839.45 | 1,800.00 | 1,831.75 | 1,831.75 | 0.18% | 978 |
| Jan 27, 2026 | 1,811.40 | 1,837.00 | 1,791.60 | 1,828.45 | 1,828.45 | 0.95% | 2,271 |
| Jan 23, 2026 | 1,868.45 | 1,870.60 | 1,792.40 | 1,811.30 | 1,811.30 | -3.88% | 1,409 |
| Jan 22, 2026 | 1,922.05 | 1,922.05 | 1,873.45 | 1,884.40 | 1,884.40 | -2.25% | 945 |
| Jan 21, 2026 | 1,907.70 | 1,944.05 | 1,874.30 | 1,927.75 | 1,927.75 | 0.83% | 1,537 |
| Jan 20, 2026 | 1,901.60 | 1,930.60 | 1,879.20 | 1,911.80 | 1,911.80 | -0.27% | 886 |
| Jan 19, 2026 | 1,903.40 | 1,917.00 | 1,891.90 | 1,917.00 | 1,917.00 | 0.60% | 99 |
| Jan 16, 2026 | 1,886.00 | 1,929.95 | 1,881.55 | 1,905.50 | 1,905.50 | 1.19% | 862 |
| Jan 14, 2026 | 1,906.30 | 1,989.95 | 1,872.30 | 1,883.00 | 1,883.00 | -1.22% | 4,221 |
| Jan 13, 2026 | 1,875.00 | 1,914.10 | 1,851.00 | 1,906.25 | 1,906.25 | 1.67% | 1,577 |
| Jan 12, 2026 | 1,910.40 | 1,910.40 | 1,865.00 | 1,874.95 | 1,874.95 | -2.59% | 116,380 |
| Jan 9, 2026 | 1,916.90 | 1,953.05 | 1,877.00 | 1,924.75 | 1,924.75 | 0.45% | 1,635 |
| Jan 8, 2026 | 1,985.00 | 1,992.35 | 1,906.05 | 1,916.20 | 1,916.20 | -3.64% | 751 |
| Jan 7, 2026 | 2,014.90 | 2,014.90 | 1,965.75 | 1,988.50 | 1,988.50 | -1.80% | 1,617 |
| Jan 6, 2026 | 2,051.00 | 2,051.00 | 2,015.00 | 2,024.90 | 2,024.90 | -1.28% | 1,509 |
| Jan 5, 2026 | 1,966.60 | 2,061.35 | 1,953.60 | 2,051.10 | 2,051.10 | 6.29% | 14,023 |
| Jan 2, 2026 | 1,895.70 | 1,950.00 | 1,860.65 | 1,929.70 | 1,929.70 | 1.61% | 4,036 |
| Jan 1, 2026 | 1,989.55 | 1,989.55 | 1,887.90 | 1,899.15 | 1,899.15 | -1.56% | 316 |
| Dec 31, 2025 | 1,858.00 | 1,935.00 | 1,858.00 | 1,929.15 | 1,929.15 | 3.74% | 515 |
| Dec 30, 2025 | 1,895.65 | 1,905.80 | 1,841.20 | 1,859.60 | 1,859.60 | -1.90% | 3,737 |
| Dec 29, 2025 | 1,924.10 | 1,924.10 | 1,878.30 | 1,895.65 | 1,895.65 | -1.15% | 2,500 |
| Dec 26, 2025 | 1,850.60 | 1,925.40 | 1,850.60 | 1,917.80 | 1,917.80 | 1.61% | 1,141 |
| Dec 24, 2025 | 1,903.15 | 1,903.15 | 1,885.00 | 1,887.40 | 1,887.40 | -0.83% | 361 |
| Dec 23, 2025 | 1,887.75 | 1,916.75 | 1,886.00 | 1,903.20 | 1,903.20 | 0.50% | 482 |
| Dec 22, 2025 | 1,883.40 | 1,911.00 | 1,879.25 | 1,893.65 | 1,893.65 | 0.41% | 733 |
| Dec 19, 2025 | 1,877.80 | 1,889.00 | 1,871.70 | 1,885.85 | 1,885.85 | 0.94% | 25,904 |
| Dec 18, 2025 | 1,893.80 | 1,893.80 | 1,861.90 | 1,868.35 | 1,868.35 | -1.04% | 1,643 |
| Dec 17, 2025 | 1,910.50 | 1,917.00 | 1,885.00 | 1,888.05 | 1,888.05 | -1.18% | 1,415 |
| Dec 16, 2025 | 1,901.00 | 1,919.70 | 1,897.15 | 1,910.50 | 1,910.50 | -0.39% | 667 |
| Dec 15, 2025 | 1,870.95 | 1,918.45 | 1,870.95 | 1,918.00 | 1,918.00 | 0.43% | 296 |
| Dec 12, 2025 | 1,916.30 | 1,920.00 | 1,904.05 | 1,909.70 | 1,909.70 | -0.73% | 871 |
| Dec 11, 2025 | 1,860.55 | 1,933.20 | 1,860.55 | 1,923.65 | 1,923.65 | -0.02% | 150,816 |
| Dec 10, 2025 | 1,920.00 | 1,935.65 | 1,918.60 | 1,924.10 | 1,924.10 | 0.29% | 299 |
| Dec 9, 2025 | 1,905.45 | 1,925.00 | 1,894.95 | 1,918.60 | 1,918.60 | -0.02% | 475 |
| Dec 8, 2025 | 1,917.95 | 1,926.85 | 1,906.20 | 1,918.95 | 1,918.95 | -0.23% | 775 |
| Dec 5, 2025 | 1,923.85 | 1,930.00 | 1,910.00 | 1,923.30 | 1,923.30 | -0.32% | 571 |
| Dec 4, 2025 | 1,945.85 | 1,955.15 | 1,905.00 | 1,929.40 | 1,929.40 | -0.85% | 344,121 |