Metropolis Healthcare Limited (BOM:542650)
India · Delayed Price · Currency is INR 556.65
+16.00 (2.96%)
At close: Aug 21, 2026
BOM:542650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 546.90 | 560.80 | 538.55 | 556.65 | 556.65 | 2.96% | 6,262 |
| Aug 20, 2026 | 559.80 | 559.80 | 537.25 | 540.65 | 540.65 | -2.70% | 6,941 |
| Aug 19, 2026 | 551.25 | 564.05 | 544.60 | 555.65 | 555.65 | 0.71% | 5,577 |
| Aug 18, 2026 | 550.95 | 554.80 | 546.25 | 551.75 | 551.75 | -0.02% | 4,549 |
| Aug 17, 2026 | 545.55 | 553.90 | 540.00 | 551.85 | 551.85 | 1.17% | 6,925 |
| Aug 14, 2026 | 559.15 | 560.00 | 542.55 | 545.45 | 545.45 | -2.39% | 13,930 |
| Aug 13, 2026 | 556.80 | 560.05 | 550.10 | 558.80 | 558.80 | 1.19% | 4,405 |
| Aug 12, 2026 | 572.35 | 582.00 | 551.20 | 552.25 | 552.25 | -2.33% | 10,924 |
| Aug 11, 2026 | 572.85 | 575.10 | 563.60 | 565.45 | 565.45 | -1.22% | 2,087 |
| Aug 10, 2026 | 561.05 | 574.40 | 559.90 | 572.45 | 572.45 | 1.62% | 9,118 |
| Aug 7, 2026 | 562.95 | 572.30 | 559.00 | 563.35 | 563.35 | 0.14% | 10,105 |
| Aug 6, 2026 | 575.35 | 588.00 | 552.00 | 562.55 | 562.55 | -2.76% | 15,515 |
| Aug 5, 2026 | 593.40 | 593.40 | 571.70 | 578.50 | 578.50 | -1.65% | 15,552 |
| Aug 4, 2026 | 603.75 | 603.75 | 581.55 | 588.20 | 588.20 | -1.37% | 9,982 |
| Aug 3, 2026 | 591.70 | 604.80 | 585.25 | 596.35 | 596.35 | 2.33% | 14,928 |
| Jul 31, 2026 | 581.00 | 585.80 | 567.80 | 582.75 | 582.75 | -0.48% | 16,934 |
| Jul 30, 2026 | 585.00 | 608.95 | 580.20 | 585.55 | 585.55 | -1.05% | 27,915 |
| Jul 29, 2026 | 591.85 | 598.50 | 583.65 | 591.75 | 591.75 | 0.98% | 21,812 |
| Jul 28, 2026 | 583.50 | 593.00 | 579.65 | 586.00 | 586.00 | 1.43% | 14,405 |
| Jul 27, 2026 | 570.50 | 592.45 | 570.50 | 577.75 | 577.75 | 1.16% | 12,321 |
| Jul 24, 2026 | 571.25 | 575.00 | 566.20 | 571.15 | 571.15 | 0.78% | 7,232 |
| Jul 23, 2026 | 568.45 | 575.30 | 563.60 | 566.75 | 566.75 | -0.30% | 12,356 |
| Jul 22, 2026 | 568.85 | 579.00 | 561.05 | 568.45 | 568.45 | -0.01% | 6,948 |
| Jul 21, 2026 | 579.05 | 579.05 | 564.10 | 568.50 | 568.50 | -0.83% | 2,515 |
| Jul 20, 2026 | 544.85 | 576.50 | 544.85 | 573.25 | 573.25 | 4.76% | 28,055 |
| Jul 17, 2026 | 582.00 | 582.00 | 539.80 | 547.20 | 547.20 | -4.82% | 18,597 |
| Jul 16, 2026 | 573.90 | 583.30 | 571.90 | 574.90 | 574.90 | 0.66% | 14,070 |
| Jul 15, 2026 | 561.55 | 585.55 | 561.00 | 571.15 | 571.15 | 2.19% | 22,423 |
| Jul 14, 2026 | 560.35 | 562.90 | 552.20 | 558.90 | 558.90 | -0.96% | 203,227 |
| Jul 13, 2026 | 569.40 | 569.40 | 559.35 | 564.30 | 564.30 | -0.44% | 7,613 |
| Jul 10, 2026 | 563.90 | 570.00 | 555.00 | 566.80 | 566.80 | 1.20% | 7,673 |
| Jul 9, 2026 | 549.70 | 564.00 | 549.70 | 560.10 | 560.10 | 1.75% | 7,780 |
| Jul 8, 2026 | 564.40 | 567.15 | 546.25 | 550.45 | 550.45 | -2.66% | 9,016 |
| Jul 7, 2026 | 579.60 | 579.60 | 563.00 | 565.50 | 565.50 | -1.33% | 15,125 |
| Jul 6, 2026 | 563.70 | 577.85 | 562.00 | 573.15 | 573.15 | 3.14% | 34,978 |
| Jul 3, 2026 | 543.05 | 558.30 | 542.00 | 555.70 | 555.70 | 2.19% | 9,778 |
| Jul 2, 2026 | 549.75 | 553.15 | 542.00 | 543.80 | 543.80 | 0.38% | 6,624 |
| Jul 1, 2026 | 545.35 | 549.45 | 532.05 | 541.75 | 541.75 | 0.33% | 8,728 |
| Jun 30, 2026 | 524.00 | 548.00 | 524.00 | 539.95 | 539.95 | 3.14% | 13,158 |
| Jun 29, 2026 | 545.00 | 555.00 | 516.25 | 523.50 | 523.50 | -3.56% | 23,930 |
| Jun 25, 2026 | 554.10 | 561.50 | 542.00 | 542.85 | 542.85 | -1.97% | 8,384 |
| Jun 24, 2026 | 542.80 | 558.00 | 539.50 | 553.75 | 553.75 | 2.02% | 6,163 |
| Jun 23, 2026 | 540.00 | 550.80 | 539.60 | 542.80 | 542.80 | 0.34% | 24,433 |
| Jun 22, 2026 | 552.20 | 558.10 | 526.65 | 540.95 | 540.95 | -2.04% | 17,725 |
| Jun 19, 2026 | 541.30 | 555.90 | 541.30 | 552.20 | 552.20 | 2.01% | 12,266 |
| Jun 18, 2026 | 546.45 | 559.85 | 536.00 | 541.30 | 541.30 | -0.81% | 11,134 |
| Jun 17, 2026 | 541.80 | 559.50 | 539.30 | 545.70 | 545.70 | 2.20% | 10,819 |
| Jun 16, 2026 | 529.65 | 555.00 | 525.45 | 533.95 | 533.95 | 1.62% | 14,297 |
| Jun 15, 2026 | 533.55 | 536.55 | 523.05 | 525.45 | 525.45 | -1.04% | 2,743 |
| Jun 12, 2026 | 520.80 | 532.40 | 520.80 | 530.95 | 530.95 | 2.16% | 4,012 |