Metropolis Healthcare Limited (BOM:542650)
India · Delayed Price · Currency is INR 543.55
+7.75 (1.45%)
At close: Jun 4, 2026
BOM:542650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 543.60 | 553.00 | 530.65 | 532.80 | 532.80 | -1.98% | 4,676 |
| Jun 4, 2026 | 535.40 | 550.45 | 532.35 | 543.55 | 543.55 | 1.45% | 9,090 |
| Jun 3, 2026 | 537.25 | 537.80 | 527.45 | 535.80 | 535.80 | -0.90% | 3,777 |
| Jun 2, 2026 | 539.95 | 549.85 | 532.00 | 540.65 | 540.65 | -0.08% | 6,547 |
| Jun 1, 2026 | 562.05 | 562.05 | 535.80 | 541.10 | 541.10 | -2.13% | 6,072 |
| May 29, 2026 | 530.95 | 563.00 | 530.95 | 552.85 | 552.85 | 2.86% | 24,493 |
| May 27, 2026 | 545.60 | 549.55 | 534.30 | 537.50 | 537.50 | -0.60% | 8,084 |
| May 26, 2026 | 525.95 | 543.30 | 525.70 | 540.75 | 540.75 | 3.14% | 6,891 |
| May 25, 2026 | 528.65 | 528.65 | 513.45 | 524.30 | 524.30 | 1.06% | 6,861 |
| May 22, 2026 | 534.95 | 534.95 | 515.55 | 518.80 | 518.80 | -1.81% | 10,860 |
| May 21, 2026 | 520.10 | 538.00 | 520.10 | 528.35 | 528.35 | 1.95% | 8,351 |
| May 20, 2026 | 505.75 | 519.95 | 498.00 | 518.25 | 518.25 | 1.91% | 20,184 |
| May 19, 2026 | 506.30 | 513.30 | 504.60 | 508.55 | 508.55 | 0.36% | 13,449 |
| May 18, 2026 | 521.70 | 523.20 | 505.00 | 507.75 | 506.75 | -4.19% | 14,338 |
| May 15, 2026 | 538.00 | 547.75 | 521.50 | 529.95 | 528.91 | -2.19% | 19,279 |
| May 14, 2026 | 599.90 | 599.90 | 531.80 | 541.80 | 540.73 | -1.15% | 170,248 |
| May 13, 2026 | 555.00 | 558.25 | 541.50 | 548.10 | 547.02 | 0.02% | 15,052 |
| May 12, 2026 | 550.10 | 551.60 | 515.05 | 548.00 | 546.92 | -2.15% | 56,130 |
| May 11, 2026 | 550.30 | 568.85 | 542.80 | 560.05 | 558.95 | 1.77% | 62,391 |
| May 8, 2026 | 512.45 | 574.45 | 511.05 | 550.30 | 549.22 | 8.83% | 816,556 |
| May 7, 2026 | 509.90 | 515.45 | 504.65 | 505.65 | 504.65 | -0.11% | 328,305 |
| May 6, 2026 | 513.80 | 513.80 | 503.70 | 506.20 | 505.20 | 0.04% | 7,532 |
| May 5, 2026 | 489.75 | 516.00 | 489.75 | 506.00 | 505.00 | 2.70% | 33,009 |
| May 4, 2026 | 477.20 | 494.85 | 476.75 | 492.70 | 491.73 | 3.35% | 7,307 |
| Apr 30, 2026 | 474.45 | 481.15 | 470.55 | 476.75 | 475.81 | -0.49% | 20,260 |
| Apr 29, 2026 | 479.65 | 485.40 | 476.00 | 479.10 | 478.16 | 0.09% | 12,384 |
| Apr 28, 2026 | 480.45 | 486.40 | 474.30 | 478.65 | 477.71 | 0.30% | 6,998 |
| Apr 27, 2026 | 475.75 | 479.95 | 467.90 | 477.20 | 476.26 | 2.17% | 5,609 |
| Apr 24, 2026 | 471.00 | 471.90 | 464.00 | 467.05 | 466.13 | -1.12% | 2,602 |
| Apr 23, 2026 | 473.15 | 477.55 | 470.00 | 472.35 | 471.42 | -1.11% | 9,114 |
| Apr 22, 2026 | 484.80 | 484.80 | 473.20 | 477.65 | 476.71 | -1.47% | 4,790 |
| Apr 21, 2026 | 471.45 | 494.00 | 471.45 | 484.80 | 483.85 | 1.93% | 8,052 |
| Apr 20, 2026 | 470.80 | 477.00 | 463.80 | 475.60 | 474.66 | 1.02% | 7,235 |
| Apr 17, 2026 | 470.60 | 473.65 | 464.65 | 470.80 | 469.87 | -0.37% | 3,264 |
| Apr 16, 2026 | 482.70 | 483.00 | 471.40 | 472.55 | 471.62 | -1.19% | 1,955 |
| Apr 15, 2026 | 469.80 | 482.90 | 460.15 | 478.25 | 477.31 | 3.47% | 16,498 |
| Apr 13, 2026 | 459.65 | 471.00 | 451.30 | 462.20 | 461.29 | -1.30% | 12,741 |
| Apr 10, 2026 | 454.80 | 471.30 | 454.80 | 468.30 | 467.38 | 2.34% | 6,708 |
| Apr 9, 2026 | 453.15 | 460.00 | 447.60 | 457.60 | 456.70 | 0.18% | 9,780 |
| Apr 8, 2026 | 437.70 | 460.80 | 429.40 | 456.80 | 455.90 | 4.93% | 35,211 |
| Apr 7, 2026 | 425.55 | 438.00 | 425.50 | 435.35 | 434.49 | 1.04% | 13,463 |
| Apr 6, 2026 | 432.25 | 441.05 | 421.75 | 430.85 | 430.00 | 1.87% | 81,427 |
| Apr 2, 2026 | 416.40 | 430.75 | 413.00 | 422.95 | 422.12 | -0.20% | 7,241 |
| Apr 1, 2026 | 440.35 | 440.35 | 421.00 | 423.80 | 422.97 | -2.29% | 14,937 |
| Mar 30, 2026 | 420.15 | 436.65 | 414.05 | 433.75 | 432.90 | 0.63% | 10,554 |
| Mar 27, 2026 | 431.05 | 438.40 | 427.00 | 431.05 | 430.20 | -1.64% | 30,592 |
| Mar 25, 2026 | 438.45 | 444.80 | 426.80 | 438.25 | 437.39 | -2.32% | 103,670 |
| Mar 24, 2026 | 448.05 | 472.50 | 432.55 | 448.65 | 447.77 | 0.26% | 28,748 |
| Mar 23, 2026 | 429.35 | 476.10 | 422.00 | 447.50 | 446.62 | 1.86% | 8,898 |
| Mar 20, 2026 | 464.75 | 474.00 | 436.35 | 439.35 | 438.48 | -3.71% | 232,402 |