Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 1,300.25
-19.50 (-1.48%)
At close: Sep 18, 2025
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,320.00 | 1,323.00 | 1,293.35 | 1,300.25 | 1,300.25 | -1.48% | 1,974 |
| Sep 17, 2025 | 1,297.70 | 1,340.00 | 1,297.70 | 1,319.75 | 1,319.75 | 1.93% | 12,061 |
| Sep 16, 2025 | 1,260.15 | 1,300.45 | 1,260.15 | 1,294.80 | 1,294.80 | 3.22% | 3,755 |
| Sep 15, 2025 | 1,263.05 | 1,285.15 | 1,245.00 | 1,254.40 | 1,254.40 | -2.52% | 4,722 |
| Sep 12, 2025 | 1,250.05 | 1,296.55 | 1,250.05 | 1,286.80 | 1,286.80 | 1.24% | 11,997 |
| Sep 11, 2025 | 1,260.00 | 1,275.90 | 1,241.00 | 1,271.00 | 1,271.00 | 1.31% | 11,870 |
| Sep 10, 2025 | 1,236.00 | 1,264.75 | 1,229.70 | 1,254.60 | 1,254.60 | 0.97% | 5,433 |
| Sep 9, 2025 | 1,194.65 | 1,247.25 | 1,186.15 | 1,242.60 | 1,242.60 | 4.01% | 4,938 |
| Sep 8, 2025 | 1,216.25 | 1,227.30 | 1,190.05 | 1,194.65 | 1,194.65 | -3.03% | 1,463 |
| Sep 5, 2025 | 1,211.05 | 1,247.00 | 1,195.00 | 1,232.00 | 1,232.00 | 0.42% | 6,177 |
| Sep 4, 2025 | 1,210.05 | 1,240.10 | 1,187.80 | 1,226.85 | 1,226.85 | 4.90% | 35,701 |
| Sep 3, 2025 | 1,185.00 | 1,192.20 | 1,164.50 | 1,169.50 | 1,167.00 | -1.36% | 2,518 |
| Sep 2, 2025 | 1,167.30 | 1,189.30 | 1,138.20 | 1,185.60 | 1,183.07 | 1.98% | 4,251 |
| Sep 1, 2025 | 1,149.00 | 1,167.05 | 1,140.30 | 1,162.60 | 1,160.12 | 1.97% | 1,104 |
| Aug 29, 2025 | 1,174.75 | 1,174.75 | 1,136.30 | 1,140.10 | 1,137.66 | -0.32% | 899 |
| Aug 28, 2025 | 1,195.35 | 1,195.35 | 1,137.00 | 1,143.75 | 1,141.31 | -0.01% | 2,419 |
| Aug 26, 2025 | 1,145.05 | 1,164.20 | 1,136.35 | 1,143.90 | 1,141.46 | -0.12% | 1,293 |
| Aug 25, 2025 | 1,158.85 | 1,165.80 | 1,143.85 | 1,145.25 | 1,142.80 | -1.34% | 50,786 |
| Aug 22, 2025 | 1,153.55 | 1,169.30 | 1,146.20 | 1,160.80 | 1,158.32 | 0.26% | 1,318 |
| Aug 21, 2025 | 1,132.25 | 1,163.65 | 1,132.25 | 1,157.80 | 1,155.33 | 0.69% | 2,350 |
| Aug 20, 2025 | 1,130.80 | 1,169.00 | 1,130.80 | 1,149.90 | 1,147.44 | 0.24% | 1,955 |
| Aug 19, 2025 | 1,126.45 | 1,150.30 | 1,126.45 | 1,147.20 | 1,144.75 | 1.46% | 1,806 |
| Aug 18, 2025 | 1,124.35 | 1,160.00 | 1,124.35 | 1,130.70 | 1,128.28 | 3.09% | 2,230 |
| Aug 14, 2025 | 1,109.50 | 1,115.85 | 1,092.60 | 1,096.80 | 1,094.46 | -1.64% | 3,758 |
| Aug 13, 2025 | 1,114.45 | 1,127.10 | 1,111.55 | 1,115.05 | 1,112.67 | -0.80% | 558 |
| Aug 12, 2025 | 1,129.40 | 1,132.40 | 1,105.00 | 1,124.05 | 1,121.65 | 0.51% | 1,003 |
| Aug 11, 2025 | 1,090.55 | 1,127.60 | 1,090.55 | 1,118.35 | 1,115.96 | 0.93% | 2,795 |
| Aug 8, 2025 | 1,132.15 | 1,146.10 | 1,092.00 | 1,108.00 | 1,105.63 | -2.06% | 2,603 |
| Aug 7, 2025 | 1,184.95 | 1,184.95 | 1,113.50 | 1,131.30 | 1,128.88 | -1.11% | 1,000 |
| Aug 6, 2025 | 1,219.35 | 1,219.35 | 1,141.95 | 1,143.95 | 1,141.51 | -2.93% | 1,987 |
| Aug 5, 2025 | 1,166.05 | 1,193.70 | 1,158.90 | 1,178.50 | 1,175.98 | -0.57% | 6,942 |
| Aug 4, 2025 | 1,198.40 | 1,198.40 | 1,174.55 | 1,185.30 | 1,182.77 | -1.12% | 2,509 |
| Aug 1, 2025 | 1,242.00 | 1,242.00 | 1,190.00 | 1,198.75 | 1,196.19 | -3.52% | 1,362 |
| Jul 31, 2025 | 1,202.05 | 1,248.90 | 1,197.80 | 1,242.45 | 1,239.79 | 1.58% | 4,815 |
| Jul 30, 2025 | 1,225.25 | 1,235.00 | 1,216.90 | 1,223.15 | 1,220.54 | 0.51% | 727 |
| Jul 29, 2025 | 1,229.95 | 1,229.95 | 1,198.35 | 1,216.90 | 1,214.30 | -0.02% | 3,742 |
| Jul 28, 2025 | 1,201.05 | 1,231.80 | 1,201.05 | 1,217.20 | 1,214.60 | -0.25% | 5,771 |
| Jul 25, 2025 | 1,259.95 | 1,306.35 | 1,211.00 | 1,220.30 | 1,217.69 | 1.26% | 78,871 |
| Jul 24, 2025 | 1,231.70 | 1,231.70 | 1,200.00 | 1,205.10 | 1,202.52 | -0.77% | 957 |
| Jul 23, 2025 | 1,228.00 | 1,230.65 | 1,205.90 | 1,214.45 | 1,211.85 | -0.62% | 1,301 |
| Jul 22, 2025 | 1,200.25 | 1,252.00 | 1,190.20 | 1,222.05 | 1,219.44 | 1.16% | 883 |
| Jul 21, 2025 | 1,202.15 | 1,237.05 | 1,201.00 | 1,208.00 | 1,205.42 | -1.54% | 2,477 |
| Jul 18, 2025 | 1,200.00 | 1,234.10 | 1,200.00 | 1,226.95 | 1,224.33 | 1.95% | 4,299 |
| Jul 17, 2025 | 1,171.40 | 1,208.95 | 1,171.40 | 1,203.45 | 1,200.88 | 2.57% | 5,593 |
| Jul 16, 2025 | 1,185.90 | 1,187.50 | 1,171.05 | 1,173.35 | 1,170.84 | -0.56% | 1,593 |
| Jul 15, 2025 | 1,190.00 | 1,196.00 | 1,174.90 | 1,180.00 | 1,177.48 | -0.11% | 1,282 |
| Jul 14, 2025 | 1,177.95 | 1,188.50 | 1,171.55 | 1,181.35 | 1,178.83 | 0.75% | 1,170 |
| Jul 11, 2025 | 1,201.95 | 1,216.85 | 1,170.00 | 1,172.50 | 1,169.99 | -2.46% | 2,444 |
| Jul 10, 2025 | 1,210.75 | 1,219.55 | 1,192.60 | 1,202.10 | 1,199.53 | -0.44% | 1,346 |
| Jul 9, 2025 | 1,196.95 | 1,220.50 | 1,164.25 | 1,207.45 | 1,204.87 | 3.50% | 884 |