Skip to main content
logo
Metropolis Healthcare Limited (BOM:542650)
India flag India · Delayed Price · Currency is INR
1,942.30
-2.40 (-0.12%)
At close: Oct 17, 2025

Metropolis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251,939.501,939.501,913.651,929.451,929.45-0.66%1,643
Oct 17, 20251,949.001,987.501,935.251,942.301,942.30-0.12%1,054
Oct 16, 20251,930.001,957.451,930.001,944.701,944.700.31%1,606
Oct 15, 20251,999.551,999.551,931.001,938.651,938.65-0.94%3,450
Oct 14, 20251,953.101,976.001,950.001,957.051,957.05-0.87%1,579
Oct 13, 20251,978.101,978.101,950.051,974.201,974.20-1.29%4,036
Oct 10, 20252,010.402,014.851,990.101,999.951,999.950.54%1,589
Oct 9, 20252,019.952,033.001,975.001,989.201,989.20-1.28%3,172
Oct 8, 20252,112.052,112.052,001.002,015.052,015.05-4.58%9,588
Oct 7, 20252,129.952,162.452,091.802,111.752,111.752.03%11,639
Oct 6, 20251,988.552,148.151,988.552,069.802,069.803.75%8,328
Oct 3, 20252,005.602,025.901,990.001,995.001,995.00-2.20%1,210
Oct 1, 20252,047.652,047.651,975.502,039.852,039.85-0.38%2,571
Sep 30, 20252,012.302,063.351,979.852,047.652,047.651.27%979
Sep 29, 20252,016.652,048.802,012.452,021.952,021.950.51%577
Sep 26, 20252,000.052,024.501,973.202,011.752,011.75-0.83%3,895
Sep 25, 20252,139.952,139.952,020.052,028.502,028.50-2.46%13,388
Sep 24, 20252,064.052,110.452,064.052,079.602,079.601.49%1,994
Sep 23, 20252,060.052,072.452,038.552,049.152,049.15-1.58%3,985
Sep 22, 20252,113.252,128.552,065.102,082.002,082.00-2.44%3,317
Sep 19, 20252,023.052,152.602,023.052,134.052,134.054.32%7,649
Sep 18, 20252,068.352,078.602,038.802,045.652,045.65-0.24%1,563
Sep 17, 20252,061.552,076.952,043.652,050.652,050.65-1.13%1,014
Sep 16, 20252,019.052,089.202,015.002,074.152,074.152.34%2,841
Sep 15, 20252,061.002,061.002,022.002,026.652,026.65-1.68%2,537
Sep 12, 20252,120.502,128.551,809.902,061.352,061.35-2.91%12,642
Sep 11, 20252,130.052,154.002,121.902,123.052,123.05-1.40%1,116
Sep 10, 20252,149.952,170.002,136.552,153.202,153.200.70%1,763
Sep 9, 20252,152.252,159.602,108.152,138.202,138.20-0.71%4,770
Sep 8, 20252,245.002,245.002,140.702,153.402,153.40-2.41%3,181
Sep 5, 20252,239.002,243.702,195.002,206.552,206.55-1.30%3,581
Sep 4, 20252,221.752,255.002,221.752,235.552,235.551.31%2,505
Sep 3, 20252,174.152,259.302,154.052,206.752,206.751.53%3,810
Sep 2, 20252,138.002,179.602,120.002,173.402,173.401.13%3,595
Sep 1, 20252,192.852,198.002,126.852,149.152,149.15-1.97%3,418
Aug 29, 20252,190.002,203.902,146.852,192.252,192.250.19%3,622
Aug 28, 20252,138.552,194.002,108.402,188.002,188.001.42%1,895
Aug 26, 20252,184.352,187.502,134.402,157.452,157.45-1.28%1,254
Aug 25, 20252,188.952,206.002,170.752,185.402,185.400.83%1,218
Aug 22, 20252,154.152,173.002,148.302,167.502,167.500.64%2,364
Aug 21, 20252,180.052,183.752,135.202,153.652,153.65-0.96%1,260
Aug 20, 20252,155.002,192.702,130.102,174.502,174.501.42%4,346
Aug 19, 20252,170.002,170.002,122.002,144.002,144.00-0.94%1,381
Aug 18, 20252,124.002,180.002,067.602,164.352,164.352.09%2,314
Aug 14, 20252,154.952,154.952,097.952,120.002,120.00-0.32%4,879
Aug 13, 20252,066.052,157.052,066.052,126.702,126.701.49%7,691
Aug 12, 20252,048.252,107.352,048.252,095.502,095.502.59%4,814
Aug 11, 20252,010.352,075.002,010.352,042.502,042.501.60%7,397
Aug 8, 20252,010.102,025.101,979.502,010.352,010.350.82%2,237
Aug 7, 20252,056.902,069.551,966.251,994.001,994.00-2.98%2,424