Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 1,108.00
-23.30 (-2.06%)
At close: Aug 8, 2025
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,132.15 | 1,146.10 | 1,092.00 | 1,108.00 | 1,108.00 | -2.06% | 2,603 |
| Aug 7, 2025 | 1,184.95 | 1,184.95 | 1,113.50 | 1,131.30 | 1,131.30 | -1.11% | 1,000 |
| Aug 6, 2025 | 1,219.35 | 1,219.35 | 1,141.95 | 1,143.95 | 1,143.95 | -2.93% | 1,987 |
| Aug 5, 2025 | 1,166.05 | 1,193.70 | 1,158.90 | 1,178.50 | 1,178.50 | -0.57% | 6,942 |
| Aug 4, 2025 | 1,198.40 | 1,198.40 | 1,174.55 | 1,185.30 | 1,185.30 | -1.12% | 2,509 |
| Aug 1, 2025 | 1,242.00 | 1,242.00 | 1,190.00 | 1,198.75 | 1,198.75 | -3.52% | 1,362 |
| Jul 31, 2025 | 1,202.05 | 1,248.90 | 1,197.80 | 1,242.45 | 1,242.45 | 1.58% | 4,815 |
| Jul 30, 2025 | 1,225.25 | 1,235.00 | 1,216.90 | 1,223.15 | 1,223.15 | 0.51% | 727 |
| Jul 29, 2025 | 1,229.95 | 1,229.95 | 1,198.35 | 1,216.90 | 1,216.90 | -0.02% | 3,742 |
| Jul 28, 2025 | 1,201.05 | 1,231.80 | 1,201.05 | 1,217.20 | 1,217.20 | -0.25% | 5,771 |
| Jul 25, 2025 | 1,259.95 | 1,306.35 | 1,211.00 | 1,220.30 | 1,220.30 | 1.26% | 78,871 |
| Jul 24, 2025 | 1,231.70 | 1,231.70 | 1,200.00 | 1,205.10 | 1,205.10 | -0.77% | 957 |
| Jul 23, 2025 | 1,228.00 | 1,230.65 | 1,205.90 | 1,214.45 | 1,214.45 | -0.62% | 1,301 |
| Jul 22, 2025 | 1,200.25 | 1,252.00 | 1,190.20 | 1,222.05 | 1,222.05 | 1.16% | 883 |
| Jul 21, 2025 | 1,202.15 | 1,237.05 | 1,201.00 | 1,208.00 | 1,208.00 | -1.54% | 2,477 |
| Jul 18, 2025 | 1,200.00 | 1,234.10 | 1,200.00 | 1,226.95 | 1,226.95 | 1.95% | 4,299 |
| Jul 17, 2025 | 1,171.40 | 1,208.95 | 1,171.40 | 1,203.45 | 1,203.45 | 2.57% | 5,593 |
| Jul 16, 2025 | 1,185.90 | 1,187.50 | 1,171.05 | 1,173.35 | 1,173.35 | -0.56% | 1,593 |
| Jul 15, 2025 | 1,190.00 | 1,196.00 | 1,174.90 | 1,180.00 | 1,180.00 | -0.11% | 1,282 |
| Jul 14, 2025 | 1,177.95 | 1,188.50 | 1,171.55 | 1,181.35 | 1,181.35 | 0.75% | 1,170 |
| Jul 11, 2025 | 1,201.95 | 1,216.85 | 1,170.00 | 1,172.50 | 1,172.50 | -2.46% | 2,444 |
| Jul 10, 2025 | 1,210.75 | 1,219.55 | 1,192.60 | 1,202.10 | 1,202.10 | -0.44% | 1,346 |
| Jul 9, 2025 | 1,196.95 | 1,220.50 | 1,164.25 | 1,207.45 | 1,207.45 | 3.50% | 884 |
| Jul 8, 2025 | 1,173.50 | 1,193.60 | 1,155.65 | 1,166.60 | 1,166.60 | -0.64% | 827 |
| Jul 7, 2025 | 1,154.95 | 1,185.00 | 1,142.40 | 1,174.10 | 1,174.10 | 2.94% | 3,501 |
| Jul 4, 2025 | 1,117.15 | 1,159.55 | 1,117.15 | 1,140.60 | 1,140.60 | 0.60% | 1,859 |
| Jul 3, 2025 | 1,120.25 | 1,148.95 | 1,120.25 | 1,133.80 | 1,133.80 | - | 3,544 |
| Jul 2, 2025 | 1,139.40 | 1,141.60 | 1,127.55 | 1,133.85 | 1,133.85 | -0.18% | 1,692 |
| Jul 1, 2025 | 1,166.55 | 1,166.55 | 1,126.85 | 1,135.95 | 1,135.95 | -1.32% | 3,552 |
| Jun 30, 2025 | 1,172.75 | 1,172.75 | 1,145.00 | 1,151.15 | 1,151.15 | 1.32% | 1,843 |
| Jun 27, 2025 | 1,164.95 | 1,164.95 | 1,126.15 | 1,136.10 | 1,136.10 | -0.31% | 3,262 |
| Jun 26, 2025 | 1,145.00 | 1,145.00 | 1,128.75 | 1,139.65 | 1,139.65 | - | 899 |
| Jun 25, 2025 | 1,188.75 | 1,188.75 | 1,126.15 | 1,139.65 | 1,139.65 | -0.08% | 1,530 |
| Jun 24, 2025 | 1,172.05 | 1,215.60 | 1,137.00 | 1,140.55 | 1,140.55 | -0.75% | 15,187 |
| Jun 23, 2025 | 1,140.00 | 1,156.90 | 1,138.00 | 1,149.20 | 1,149.20 | 0.72% | 1,568 |
| Jun 20, 2025 | 1,146.05 | 1,160.15 | 1,126.35 | 1,141.00 | 1,141.00 | -1.31% | 15,143 |
| Jun 19, 2025 | 1,196.00 | 1,196.00 | 1,152.10 | 1,156.10 | 1,156.10 | -2.00% | 810 |
| Jun 18, 2025 | 1,206.15 | 1,217.00 | 1,172.00 | 1,179.70 | 1,179.70 | -2.09% | 2,791 |
| Jun 17, 2025 | 1,231.00 | 1,246.35 | 1,200.00 | 1,204.85 | 1,204.85 | -2.54% | 3,890 |
| Jun 16, 2025 | 1,202.10 | 1,241.50 | 1,202.10 | 1,236.30 | 1,236.30 | 1.24% | 5,053 |
| Jun 13, 2025 | 1,200.00 | 1,236.75 | 1,170.00 | 1,221.20 | 1,221.20 | 0.31% | 3,475 |
| Jun 12, 2025 | 1,249.45 | 1,262.70 | 1,210.05 | 1,217.45 | 1,217.45 | -2.41% | 1,434 |
| Jun 11, 2025 | 1,235.90 | 1,258.00 | 1,225.70 | 1,247.50 | 1,247.50 | 1.13% | 2,426 |
| Jun 10, 2025 | 1,211.05 | 1,243.10 | 1,211.05 | 1,233.55 | 1,233.55 | -0.06% | 2,832 |
| Jun 9, 2025 | 1,221.00 | 1,287.10 | 1,219.50 | 1,234.35 | 1,234.35 | 1.01% | 3,680 |
| Jun 6, 2025 | 1,215.00 | 1,227.00 | 1,206.75 | 1,221.95 | 1,221.95 | -0.67% | 4,382 |
| Jun 5, 2025 | 1,217.10 | 1,243.75 | 1,211.90 | 1,230.25 | 1,230.25 | -0.30% | 1,684 |
| Jun 4, 2025 | 1,203.05 | 1,248.00 | 1,203.05 | 1,234.00 | 1,234.00 | 2.44% | 5,163 |
| Jun 3, 2025 | 1,203.00 | 1,220.25 | 1,203.00 | 1,204.65 | 1,204.65 | -0.45% | 1,757 |
| Jun 2, 2025 | 1,206.70 | 1,215.00 | 1,202.75 | 1,210.10 | 1,210.10 | 0.33% | 1,479 |