Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 1,223.80
+4.00 (0.33%)
At close: Oct 10, 2025
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,282.00 | 1,282.00 | 1,210.70 | 1,219.80 | 1,219.80 | -3.05% | 3,084 |
| Oct 8, 2025 | 1,250.05 | 1,262.15 | 1,242.85 | 1,258.15 | 1,258.15 | -0.82% | 3,630 |
| Oct 7, 2025 | 1,254.15 | 1,280.25 | 1,237.75 | 1,268.50 | 1,268.50 | 1.38% | 1,056 |
| Oct 6, 2025 | 1,236.65 | 1,259.95 | 1,236.65 | 1,251.20 | 1,251.20 | -0.50% | 3,124 |
| Oct 3, 2025 | 1,256.00 | 1,261.00 | 1,242.55 | 1,257.50 | 1,257.50 | 0.80% | 830 |
| Oct 1, 2025 | 1,281.45 | 1,305.50 | 1,237.00 | 1,247.55 | 1,247.55 | -3.38% | 4,592 |
| Sep 30, 2025 | 1,284.95 | 1,293.45 | 1,232.50 | 1,291.20 | 1,291.20 | 2.94% | 7,184 |
| Sep 29, 2025 | 1,240.00 | 1,300.95 | 1,199.50 | 1,254.35 | 1,254.35 | 2.89% | 6,313 |
| Sep 26, 2025 | 1,255.95 | 1,255.95 | 1,215.00 | 1,219.10 | 1,219.10 | -2.99% | 5,264 |
| Sep 25, 2025 | 1,280.70 | 1,280.70 | 1,249.20 | 1,256.65 | 1,256.65 | -1.54% | 4,915 |
| Sep 24, 2025 | 1,285.05 | 1,285.05 | 1,266.20 | 1,276.25 | 1,276.25 | 0.19% | 1,369 |
| Sep 23, 2025 | 1,275.05 | 1,279.55 | 1,262.25 | 1,273.85 | 1,273.85 | -0.78% | 3,019 |
| Sep 22, 2025 | 1,316.00 | 1,316.00 | 1,270.00 | 1,283.90 | 1,283.90 | -2.23% | 3,930 |
| Sep 19, 2025 | 1,302.60 | 1,319.70 | 1,291.25 | 1,313.25 | 1,313.25 | 1.00% | 30,967 |
| 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 |