Metropolis Healthcare Limited (BOM:542650)
India · Delayed Price · Currency is INR 484.80
+9.20 (1.93%)
At close: Apr 21, 2026
BOM:542650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 470.80 | 477.00 | 463.80 | 475.60 | 475.60 | 1.02% | 7,235 |
| Apr 17, 2026 | 470.60 | 473.65 | 464.65 | 470.80 | 470.80 | -0.37% | 3,264 |
| Apr 16, 2026 | 482.70 | 483.00 | 471.40 | 472.55 | 472.55 | -1.19% | 1,955 |
| Apr 15, 2026 | 469.80 | 482.90 | 460.15 | 478.25 | 478.25 | 3.47% | 16,498 |
| Apr 13, 2026 | 459.65 | 471.00 | 451.30 | 462.20 | 462.20 | -1.30% | 12,741 |
| Apr 10, 2026 | 454.80 | 471.30 | 454.80 | 468.30 | 468.30 | 2.34% | 6,708 |
| Apr 9, 2026 | 453.15 | 460.00 | 447.60 | 457.60 | 457.60 | 0.18% | 9,780 |
| Apr 8, 2026 | 437.70 | 460.80 | 429.40 | 456.80 | 456.80 | 4.93% | 35,211 |
| Apr 7, 2026 | 425.55 | 438.00 | 425.50 | 435.35 | 435.35 | 1.04% | 13,463 |
| Apr 6, 2026 | 432.25 | 441.05 | 421.75 | 430.85 | 430.85 | 1.87% | 81,427 |
| Apr 2, 2026 | 416.40 | 430.75 | 413.00 | 422.95 | 422.95 | -0.20% | 7,241 |
| Apr 1, 2026 | 440.35 | 440.35 | 421.00 | 423.80 | 423.80 | -2.29% | 14,937 |
| Mar 30, 2026 | 420.15 | 436.65 | 414.05 | 433.75 | 433.75 | 0.63% | 10,554 |
| Mar 27, 2026 | 431.05 | 438.40 | 427.00 | 431.05 | 431.05 | -1.64% | 30,592 |
| Mar 25, 2026 | 438.45 | 444.80 | 426.80 | 438.25 | 438.25 | -2.32% | 103,670 |
| Mar 24, 2026 | 448.05 | 472.50 | 432.55 | 448.65 | 448.65 | 0.26% | 28,748 |
| Mar 23, 2026 | 429.35 | 476.10 | 422.00 | 447.50 | 447.50 | 1.86% | 8,898 |
| Mar 20, 2026 | 464.75 | 474.00 | 436.35 | 439.35 | 439.35 | -3.71% | 232,402 |
| Mar 19, 2026 | 462.50 | 463.74 | 455.00 | 456.29 | 456.29 | -2.22% | 8,524 |
| Mar 18, 2026 | 472.49 | 472.49 | 463.75 | 466.64 | 466.64 | 0.51% | 8,864 |
| Mar 17, 2026 | 460.13 | 465.00 | 454.89 | 464.25 | 464.25 | 0.90% | 10,932 |
| Mar 16, 2026 | 459.91 | 476.78 | 451.93 | 460.10 | 460.10 | 2.02% | 16,224 |
| Mar 13, 2026 | 459.34 | 459.74 | 449.59 | 451.00 | 451.00 | -0.80% | 5,688 |
| Mar 12, 2026 | 459.93 | 460.48 | 450.43 | 454.65 | 454.65 | -1.14% | 6,436 |
| Mar 11, 2026 | 461.84 | 462.93 | 456.25 | 459.91 | 459.91 | 1.28% | 4,732 |
| Mar 10, 2026 | 449.01 | 455.93 | 445.43 | 454.10 | 454.10 | 1.84% | 84,332 |
| Mar 9, 2026 | 445.29 | 447.50 | 433.79 | 445.88 | 445.88 | -0.28% | 1,332 |
| Mar 6, 2026 | 447.96 | 452.56 | 445.13 | 447.14 | 447.14 | -0.18% | 3,728 |
| Mar 5, 2026 | 460.90 | 463.75 | 445.25 | 447.96 | 447.96 | -2.98% | 6,704 |
| Mar 4, 2026 | 463.75 | 463.75 | 457.15 | 461.70 | 461.70 | -0.81% | 3,332 |
| Mar 2, 2026 | 466.08 | 469.03 | 457.00 | 465.46 | 465.46 | -2.17% | 2,604 |
| Feb 27, 2026 | 472.63 | 481.29 | 467.50 | 475.80 | 475.80 | 0.63% | 8,408 |
| Feb 26, 2026 | 469.19 | 473.51 | 468.74 | 472.80 | 472.80 | 0.27% | 2,072 |
| Feb 25, 2026 | 474.04 | 477.03 | 470.08 | 471.55 | 471.55 | -0.47% | 2,892 |
| Feb 24, 2026 | 485.93 | 485.93 | 470.03 | 473.76 | 473.76 | -2.44% | 4,164 |
| Feb 23, 2026 | 466.29 | 489.60 | 466.25 | 485.61 | 485.61 | 4.17% | 5,268 |
| Feb 20, 2026 | 473.50 | 475.00 | 464.21 | 466.18 | 466.18 | -1.78% | 2,668 |
| Feb 19, 2026 | 481.05 | 483.99 | 472.53 | 474.60 | 474.60 | -1.42% | 2,284 |
| Feb 18, 2026 | 482.00 | 483.46 | 478.29 | 481.43 | 481.43 | -0.23% | 1,732 |
| Feb 17, 2026 | 484.20 | 485.00 | 480.85 | 482.51 | 482.51 | -0.34% | 3,000 |
| Feb 16, 2026 | 491.61 | 491.61 | 480.45 | 484.18 | 484.18 | -0.53% | 4,968 |
| Feb 13, 2026 | 495.43 | 496.00 | 483.24 | 486.74 | 486.74 | -1.89% | 22,840 |
| Feb 12, 2026 | 498.05 | 501.25 | 493.54 | 496.13 | 496.13 | -0.57% | 3,172 |
| Feb 11, 2026 | 501.29 | 503.39 | 497.00 | 498.99 | 498.99 | -0.28% | 3,764 |
| Feb 10, 2026 | 499.58 | 503.99 | 498.01 | 500.39 | 500.39 | 0.16% | 3,732 |
| Feb 9, 2026 | 500.44 | 503.71 | 492.79 | 499.58 | 499.58 | 0.71% | 6,364 |
| Feb 6, 2026 | 498.61 | 506.25 | 491.18 | 496.08 | 496.08 | 0.89% | 19,088 |
| Feb 5, 2026 | 480.61 | 514.61 | 477.06 | 491.71 | 491.71 | 4.00% | 95,824 |
| Feb 4, 2026 | 481.70 | 481.70 | 463.53 | 472.81 | 472.81 | -0.47% | 8,608 |
| Feb 3, 2026 | 478.83 | 479.38 | 469.43 | 475.06 | 475.06 | -0.29% | 7,076 |