Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 1,028.85
-27.65 (-2.62%)
At close: Jan 22, 2026
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,021.85 | 1,034.30 | 1,019.00 | 1,022.00 | 1,022.00 | -0.67% | 803 |
| Jan 22, 2026 | 1,059.15 | 1,060.95 | 1,028.00 | 1,028.85 | 1,028.85 | -2.62% | 1,853 |
| Jan 21, 2026 | 1,008.05 | 1,067.65 | 999.80 | 1,056.50 | 1,056.50 | 4.41% | 2,108 |
| Jan 20, 2026 | 1,053.50 | 1,053.50 | 1,005.00 | 1,011.85 | 1,011.85 | -3.95% | 3,773 |
| Jan 19, 2026 | 1,070.00 | 1,070.00 | 1,024.40 | 1,053.50 | 1,053.50 | -1.26% | 53,608 |
| Jan 16, 2026 | 1,080.05 | 1,093.05 | 1,055.05 | 1,066.90 | 1,066.90 | -2.81% | 2,370 |
| Jan 14, 2026 | 1,087.30 | 1,116.75 | 1,079.35 | 1,097.75 | 1,097.75 | 0.97% | 1,337 |
| Jan 13, 2026 | 1,080.05 | 1,186.00 | 1,080.05 | 1,087.20 | 1,087.20 | -0.42% | 348 |
| Jan 12, 2026 | 1,105.85 | 1,108.70 | 1,077.50 | 1,091.75 | 1,091.75 | -1.32% | 1,127 |
| Jan 9, 2026 | 1,121.95 | 1,125.00 | 1,101.00 | 1,106.40 | 1,106.40 | -1.96% | 1,229 |
| Jan 8, 2026 | 1,153.05 | 1,162.70 | 1,123.05 | 1,128.50 | 1,128.50 | -2.29% | 2,438 |
| Jan 7, 2026 | 1,167.00 | 1,198.85 | 1,153.25 | 1,155.00 | 1,155.00 | -1.31% | 1,626 |
| Jan 6, 2026 | 1,189.00 | 1,189.30 | 1,162.05 | 1,170.35 | 1,170.35 | -2.03% | 4,100 |
| Jan 5, 2026 | 1,178.30 | 1,208.30 | 1,172.85 | 1,194.55 | 1,194.55 | 1.44% | 26,730 |
| Jan 2, 2026 | 1,203.70 | 1,209.00 | 1,175.15 | 1,177.55 | 1,177.55 | -2.16% | 2,708 |
| Jan 1, 2026 | 1,199.80 | 1,216.60 | 1,188.05 | 1,203.60 | 1,203.60 | 0.33% | 3,579 |
| Dec 31, 2025 | 1,172.45 | 1,220.00 | 1,162.85 | 1,199.70 | 1,199.70 | 1.42% | 4,247 |
| Dec 30, 2025 | 1,149.00 | 1,185.00 | 1,135.05 | 1,182.90 | 1,182.90 | 2.70% | 4,298 |
| Dec 29, 2025 | 1,141.85 | 1,159.15 | 1,138.55 | 1,151.75 | 1,151.75 | 0.56% | 1,487 |
| Dec 26, 2025 | 1,158.25 | 1,171.00 | 1,125.85 | 1,145.30 | 1,145.30 | -1.96% | 1,342 |
| Dec 24, 2025 | 1,171.30 | 1,178.95 | 1,162.05 | 1,168.20 | 1,168.20 | -0.26% | 878 |
| Dec 23, 2025 | 1,152.55 | 1,183.00 | 1,148.00 | 1,171.25 | 1,171.25 | 1.19% | 2,462 |
| Dec 22, 2025 | 1,160.00 | 1,165.00 | 1,142.65 | 1,157.50 | 1,157.50 | 0.78% | 3,351 |
| Dec 19, 2025 | 1,124.20 | 1,156.50 | 1,111.70 | 1,148.50 | 1,148.50 | 2.16% | 2,681 |
| Dec 18, 2025 | 1,102.05 | 1,131.00 | 1,085.00 | 1,124.20 | 1,124.20 | 1.96% | 1,199 |
| Dec 17, 2025 | 1,108.05 | 1,155.75 | 1,095.00 | 1,102.60 | 1,102.60 | -2.00% | 4,079 |
| Dec 16, 2025 | 1,135.35 | 1,139.70 | 1,119.25 | 1,125.05 | 1,125.05 | -0.91% | 2,791 |
| Dec 15, 2025 | 1,166.15 | 1,166.15 | 1,130.85 | 1,135.35 | 1,135.35 | -2.58% | 3,067 |
| Dec 12, 2025 | 1,164.70 | 1,176.80 | 1,159.65 | 1,165.45 | 1,165.45 | -0.14% | 5,937 |
| Dec 11, 2025 | 1,174.85 | 1,223.90 | 1,142.75 | 1,167.10 | 1,167.10 | -1.87% | 14,178 |
| Dec 10, 2025 | 1,084.80 | 1,214.40 | 1,084.80 | 1,189.35 | 1,189.35 | 9.64% | 52,781 |
| Dec 9, 2025 | 1,080.05 | 1,104.30 | 1,080.05 | 1,084.80 | 1,084.80 | -1.40% | 1,015 |
| Dec 8, 2025 | 1,083.60 | 1,111.30 | 1,078.70 | 1,100.20 | 1,100.20 | 0.95% | 4,454 |
| Dec 5, 2025 | 1,093.00 | 1,097.20 | 1,074.30 | 1,089.85 | 1,089.85 | 0.45% | 98,488 |
| Dec 4, 2025 | 1,100.00 | 1,100.00 | 1,082.00 | 1,084.95 | 1,084.95 | -1.48% | 1,550 |
| Dec 3, 2025 | 1,124.80 | 1,130.30 | 1,097.60 | 1,101.30 | 1,101.30 | -2.10% | 1,485 |
| Dec 2, 2025 | 1,166.00 | 1,168.95 | 1,123.85 | 1,124.95 | 1,124.95 | -3.52% | 1,866 |
| Dec 1, 2025 | 1,131.05 | 1,186.25 | 1,131.05 | 1,166.00 | 1,166.00 | -0.43% | 2,027 |
| Nov 28, 2025 | 1,165.00 | 1,174.00 | 1,153.80 | 1,171.05 | 1,171.05 | 0.49% | 566 |
| Nov 27, 2025 | 1,173.55 | 1,180.45 | 1,159.45 | 1,165.35 | 1,165.35 | -0.69% | 956 |
| Nov 26, 2025 | 1,145.75 | 1,179.90 | 1,144.05 | 1,173.45 | 1,173.45 | 1.58% | 3,764 |
| Nov 25, 2025 | 1,149.75 | 1,158.30 | 1,138.20 | 1,155.25 | 1,155.25 | 0.47% | 1,191 |
| Nov 24, 2025 | 1,140.05 | 1,153.00 | 1,109.60 | 1,149.80 | 1,149.80 | 0.24% | 2,906 |
| Nov 21, 2025 | 1,138.30 | 1,149.00 | 1,129.50 | 1,147.00 | 1,147.00 | 0.34% | 1,745 |
| Nov 20, 2025 | 1,110.45 | 1,143.80 | 1,110.30 | 1,143.10 | 1,143.10 | 3.21% | 3,406 |
| Nov 19, 2025 | 1,059.65 | 1,130.90 | 1,059.65 | 1,107.50 | 1,107.50 | -1.66% | 548 |
| Nov 18, 2025 | 1,077.10 | 1,135.35 | 1,077.10 | 1,126.25 | 1,126.25 | 3.52% | 2,292 |
| Nov 17, 2025 | 1,080.85 | 1,106.00 | 1,080.85 | 1,087.95 | 1,087.95 | -0.92% | 3,180 |
| Nov 14, 2025 | 1,095.70 | 1,107.45 | 1,095.70 | 1,098.10 | 1,098.10 | -0.60% | 1,332 |
| Nov 13, 2025 | 1,135.30 | 1,140.95 | 1,101.50 | 1,104.75 | 1,104.75 | -1.64% | 1,288 |