Metropolis Healthcare Limited (BOM:542650)
India · Delayed Price · Currency is INR 573.25
+26.05 (4.76%)
At close: Jul 20, 2026
BOM:542650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 524.35 | 537.80 | 517.50 | 519.70 | 519.70 | -0.89% | 6,661 |
| Jun 10, 2026 | 535.00 | 538.35 | 522.75 | 524.35 | 524.35 | -2.17% | 3,760 |
| Jun 9, 2026 | 535.50 | 538.90 | 530.25 | 536.00 | 536.00 | 1.09% | 4,135 |
| Jun 8, 2026 | 531.95 | 538.70 | 519.75 | 530.20 | 530.20 | -0.49% | 6,112 |
| 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 |