Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 912.50
-26.75 (-2.85%)
At close: Mar 27, 2026
BOM:543426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 938.75 | 938.75 | 892.50 | 912.50 | 912.50 | -2.85% | 5,099 |
| Mar 25, 2026 | 949.40 | 959.15 | 931.70 | 939.25 | 939.25 | 0.95% | 6,383 |
| Mar 24, 2026 | 909.95 | 934.70 | 903.25 | 930.40 | 930.40 | 3.24% | 6,598 |
| Mar 23, 2026 | 933.35 | 933.35 | 894.55 | 901.20 | 901.20 | -3.01% | 4,943 |
| Mar 20, 2026 | 940.70 | 956.30 | 921.80 | 929.15 | 929.15 | -1.22% | 4,189 |
| Mar 19, 2026 | 975.20 | 977.00 | 936.50 | 940.65 | 940.65 | -4.20% | 8,687 |
| Mar 18, 2026 | 922.20 | 989.00 | 922.20 | 981.85 | 981.85 | 6.47% | 17,276 |
| Mar 17, 2026 | 910.20 | 932.35 | 892.80 | 922.20 | 922.20 | 1.00% | 5,493 |
| Mar 16, 2026 | 925.05 | 925.05 | 896.15 | 913.10 | 913.10 | -1.89% | 3,622 |
| Mar 13, 2026 | 948.25 | 948.25 | 926.30 | 930.70 | 930.70 | -2.09% | 1,427 |
| Mar 12, 2026 | 942.25 | 958.30 | 937.40 | 950.55 | 950.55 | 0.88% | 2,981 |
| Mar 11, 2026 | 951.60 | 957.50 | 932.55 | 942.30 | 942.30 | -0.46% | 1,299 |
| Mar 10, 2026 | 951.70 | 963.00 | 944.25 | 946.70 | 946.70 | -0.51% | 1,483 |
| Mar 9, 2026 | 956.25 | 962.20 | 939.35 | 951.60 | 951.60 | -2.76% | 4,937 |
| Mar 6, 2026 | 983.45 | 983.45 | 961.90 | 978.60 | 978.60 | -1.02% | 1,908 |
| Mar 5, 2026 | 986.20 | 996.20 | 973.40 | 988.70 | 988.70 | -0.31% | 3,059 |
| Mar 4, 2026 | 999.00 | 1,001.50 | 980.50 | 991.75 | 991.75 | -2.45% | 3,223 |
| Mar 2, 2026 | 1,036.00 | 1,037.00 | 998.00 | 1,016.65 | 1,016.65 | -4.00% | 5,245 |
| Feb 27, 2026 | 1,048.00 | 1,062.00 | 1,039.60 | 1,059.05 | 1,059.05 | 1.29% | 1,070 |
| Feb 26, 2026 | 1,035.05 | 1,050.00 | 1,032.65 | 1,045.55 | 1,045.55 | 1.79% | 71,154 |
| Feb 25, 2026 | 1,044.85 | 1,050.85 | 1,024.90 | 1,027.20 | 1,027.20 | -1.43% | 1,886 |
| Feb 24, 2026 | 1,047.95 | 1,047.95 | 1,033.90 | 1,042.05 | 1,042.05 | -0.56% | 1,233 |
| Feb 23, 2026 | 1,036.80 | 1,055.10 | 1,036.80 | 1,047.90 | 1,047.90 | 1.08% | 3,367 |
| Feb 20, 2026 | 1,055.05 | 1,060.30 | 1,030.40 | 1,036.75 | 1,036.75 | -1.73% | 1,398 |
| Feb 19, 2026 | 1,071.65 | 1,071.65 | 1,052.20 | 1,055.00 | 1,055.00 | -1.29% | 114,328 |
| Feb 18, 2026 | 1,069.00 | 1,081.65 | 1,060.20 | 1,068.80 | 1,068.80 | -0.22% | 1,469 |
| Feb 17, 2026 | 1,065.00 | 1,075.65 | 1,065.00 | 1,071.20 | 1,071.20 | 0.26% | 740 |
| Feb 16, 2026 | 1,060.05 | 1,075.00 | 1,051.60 | 1,068.45 | 1,068.45 | -0.16% | 2,616 |
| Feb 13, 2026 | 1,060.00 | 1,075.00 | 1,030.55 | 1,070.20 | 1,070.20 | 2.46% | 11,000 |
| Feb 12, 2026 | 1,038.10 | 1,048.30 | 1,031.45 | 1,044.50 | 1,044.50 | -0.21% | 1,407 |
| Feb 11, 2026 | 1,089.95 | 1,089.95 | 1,042.70 | 1,046.75 | 1,046.75 | -2.21% | 1,551 |
| Feb 10, 2026 | 1,045.00 | 1,075.70 | 1,045.00 | 1,070.45 | 1,070.45 | 1.82% | 5,053 |
| Feb 9, 2026 | 1,033.30 | 1,071.00 | 1,033.30 | 1,051.35 | 1,051.35 | 1.76% | 3,593 |
| Feb 6, 2026 | 1,034.00 | 1,040.35 | 1,031.00 | 1,033.20 | 1,033.20 | -0.07% | 2,004 |
| Feb 5, 2026 | 1,059.95 | 1,059.95 | 1,028.95 | 1,033.90 | 1,033.90 | 0.65% | 3,894 |
| Feb 4, 2026 | 1,033.30 | 1,038.40 | 1,025.20 | 1,027.25 | 1,027.25 | -0.58% | 3,119 |
| Feb 3, 2026 | 1,064.80 | 1,064.80 | 1,019.60 | 1,033.20 | 1,033.20 | 0.88% | 67,384 |
| Feb 2, 2026 | 1,031.00 | 1,052.05 | 1,011.60 | 1,024.15 | 1,024.15 | -0.31% | 4,558 |
| Feb 1, 2026 | 1,050.20 | 1,050.20 | 1,023.40 | 1,027.30 | 1,024.30 | -2.31% | 4,000 |
| Jan 30, 2026 | 1,019.90 | 1,065.35 | 1,014.05 | 1,051.60 | 1,048.53 | 2.24% | 12,119 |
| Jan 29, 2026 | 1,041.15 | 1,075.30 | 1,017.15 | 1,028.60 | 1,025.60 | 0.77% | 13,301 |
| Jan 28, 2026 | 1,095.25 | 1,171.50 | 1,006.90 | 1,020.70 | 1,017.72 | -3.73% | 197,621 |
| Jan 27, 2026 | 1,030.05 | 1,074.00 | 1,020.20 | 1,060.20 | 1,057.10 | 3.74% | 2,346 |
| Jan 23, 2026 | 1,021.85 | 1,034.30 | 1,019.00 | 1,022.00 | 1,019.02 | -0.67% | 803 |
| Jan 22, 2026 | 1,059.15 | 1,060.95 | 1,028.00 | 1,028.85 | 1,025.85 | -2.62% | 1,853 |
| Jan 21, 2026 | 1,008.05 | 1,067.65 | 999.80 | 1,056.50 | 1,053.41 | 4.41% | 2,108 |
| Jan 20, 2026 | 1,053.50 | 1,053.50 | 1,005.00 | 1,011.85 | 1,008.90 | -3.95% | 3,773 |
| Jan 19, 2026 | 1,070.00 | 1,070.00 | 1,024.40 | 1,053.50 | 1,050.42 | -1.26% | 53,608 |
| Jan 16, 2026 | 1,080.05 | 1,093.05 | 1,055.05 | 1,066.90 | 1,063.78 | -2.81% | 2,370 |
| Jan 14, 2026 | 1,087.30 | 1,116.75 | 1,079.35 | 1,097.75 | 1,094.54 | 0.97% | 1,337 |