Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 913.50
-1.60 (-0.17%)
At close: Aug 21, 2026
BOM:543426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 915.20 | 920.00 | 903.45 | 913.50 | 913.50 | -0.17% | 103,090 |
| Aug 20, 2026 | 924.05 | 927.25 | 912.30 | 915.10 | 915.10 | -0.97% | 1,370 |
| Aug 19, 2026 | 943.95 | 943.95 | 922.00 | 924.05 | 924.05 | -0.50% | 2,335 |
| Aug 18, 2026 | 945.00 | 945.85 | 926.50 | 928.65 | 928.65 | -1.55% | 2,055 |
| Aug 17, 2026 | 945.00 | 950.00 | 939.80 | 943.30 | 943.30 | -0.15% | 2,095 |
| Aug 14, 2026 | 940.00 | 946.45 | 931.20 | 944.75 | 944.75 | 0.22% | 908 |
| Aug 13, 2026 | 935.00 | 955.00 | 934.45 | 942.70 | 942.70 | 0.47% | 3,395 |
| Aug 12, 2026 | 952.35 | 956.65 | 932.05 | 938.30 | 938.30 | -1.23% | 6,094 |
| Aug 11, 2026 | 975.00 | 975.00 | 947.95 | 949.95 | 949.95 | -1.69% | 3,384 |
| Aug 10, 2026 | 996.45 | 996.45 | 964.75 | 966.30 | 966.30 | -0.64% | 130,165 |
| Aug 7, 2026 | 992.70 | 992.70 | 969.50 | 972.50 | 972.50 | -0.78% | 54,080 |
| Aug 6, 2026 | 1,004.00 | 1,013.95 | 975.00 | 980.15 | 980.15 | -2.27% | 4,986 |
| Aug 5, 2026 | 1,015.05 | 1,024.80 | 982.00 | 1,002.90 | 1,002.90 | -3.63% | 10,501 |
| Aug 4, 2026 | 1,048.00 | 1,048.00 | 1,023.80 | 1,040.70 | 1,040.70 | 0.72% | 949 |
| Aug 3, 2026 | 1,039.90 | 1,043.10 | 1,027.60 | 1,033.25 | 1,033.25 | -0.27% | 4,983 |
| Jul 31, 2026 | 1,032.20 | 1,042.45 | 1,026.00 | 1,036.00 | 1,036.00 | 0.60% | 115,674 |
| Jul 30, 2026 | 1,025.00 | 1,042.00 | 1,023.00 | 1,029.85 | 1,029.85 | -0.18% | 3,311 |
| Jul 29, 2026 | 1,019.95 | 1,041.15 | 1,019.95 | 1,031.75 | 1,031.75 | 0.45% | 1,463 |
| Jul 28, 2026 | 1,035.00 | 1,036.60 | 1,019.00 | 1,027.10 | 1,027.10 | -0.56% | 1,279 |
| Jul 27, 2026 | 1,020.35 | 1,039.60 | 1,020.35 | 1,032.90 | 1,032.90 | 1.19% | 1,237 |
| Jul 24, 2026 | 1,025.55 | 1,030.00 | 1,006.55 | 1,020.80 | 1,020.80 | -0.46% | 280,663 |
| Jul 23, 2026 | 1,050.75 | 1,057.10 | 1,022.00 | 1,025.50 | 1,025.50 | -3.50% | 5,580 |
| Jul 22, 2026 | 1,075.00 | 1,081.70 | 1,059.70 | 1,062.70 | 1,062.70 | -1.15% | 31,742 |
| Jul 21, 2026 | 995.15 | 1,076.55 | 995.15 | 1,075.10 | 1,075.10 | 0.62% | 1,268 |
| Jul 20, 2026 | 1,069.70 | 1,083.15 | 1,065.10 | 1,068.45 | 1,068.45 | -0.24% | 2,010 |
| Jul 17, 2026 | 1,037.05 | 1,092.30 | 1,018.90 | 1,071.05 | 1,071.05 | 4.17% | 17,640 |
| Jul 16, 2026 | 1,045.55 | 1,049.30 | 1,025.00 | 1,028.15 | 1,028.15 | -0.60% | 2,273 |
| Jul 15, 2026 | 1,075.00 | 1,075.00 | 1,021.50 | 1,034.40 | 1,034.40 | -1.52% | 3,009 |
| Jul 14, 2026 | 1,070.00 | 1,076.15 | 1,048.85 | 1,050.40 | 1,050.40 | -1.97% | 770 |
| Jul 13, 2026 | 1,074.95 | 1,078.00 | 1,055.85 | 1,071.55 | 1,071.55 | 0.66% | 4,438 |
| Jul 10, 2026 | 1,076.10 | 1,086.80 | 1,047.60 | 1,064.55 | 1,064.55 | -0.15% | 8,182 |
| Jul 9, 2026 | 1,061.75 | 1,076.45 | 1,055.95 | 1,066.15 | 1,066.15 | 1.75% | 3,697 |
| Jul 8, 2026 | 1,063.90 | 1,063.90 | 1,044.55 | 1,047.80 | 1,047.80 | -1.02% | 4,209 |
| Jul 7, 2026 | 1,043.80 | 1,060.25 | 1,042.00 | 1,058.65 | 1,058.65 | 1.84% | 288,430 |
| Jul 6, 2026 | 1,030.65 | 1,054.95 | 1,030.65 | 1,039.55 | 1,039.55 | - | 2,775 |
| Jul 3, 2026 | 1,028.85 | 1,043.25 | 1,028.45 | 1,039.55 | 1,039.55 | 1.57% | 1,199 |
| Jul 2, 2026 | 1,022.95 | 1,035.35 | 1,021.00 | 1,023.45 | 1,023.45 | -0.05% | 3,902 |
| Jul 1, 2026 | 1,015.90 | 1,029.20 | 1,012.70 | 1,023.95 | 1,023.95 | 1.94% | 166,309 |
| Jun 30, 2026 | 1,023.70 | 1,032.00 | 1,000.05 | 1,004.50 | 1,004.50 | -1.88% | 1,714 |
| Jun 29, 2026 | 1,031.15 | 1,031.15 | 1,022.55 | 1,023.70 | 1,023.70 | -0.72% | 510 |
| Jun 25, 2026 | 1,039.95 | 1,075.00 | 1,028.20 | 1,031.15 | 1,031.15 | -0.74% | 7,539 |
| Jun 24, 2026 | 1,054.60 | 1,054.60 | 1,032.75 | 1,038.80 | 1,038.80 | -0.50% | 101,021 |
| Jun 23, 2026 | 1,057.00 | 1,070.05 | 1,035.70 | 1,044.05 | 1,044.05 | -0.04% | 6,610 |
| Jun 22, 2026 | 1,028.85 | 1,055.20 | 1,028.85 | 1,044.50 | 1,044.50 | 0.67% | 1,501 |
| Jun 19, 2026 | 1,027.05 | 1,040.80 | 1,026.00 | 1,037.55 | 1,037.55 | 0.26% | 1,667 |
| Jun 18, 2026 | 1,040.00 | 1,042.00 | 1,025.00 | 1,034.85 | 1,034.85 | 1.24% | 3,254 |
| Jun 17, 2026 | 1,010.60 | 1,030.00 | 1,010.60 | 1,022.20 | 1,022.20 | 1.71% | 3,293 |
| Jun 16, 2026 | 1,008.20 | 1,024.40 | 1,000.20 | 1,005.00 | 1,005.00 | 0.09% | 11,663 |
| Jun 15, 2026 | 1,012.00 | 1,014.10 | 998.20 | 1,004.05 | 1,004.05 | 0.40% | 15,911 |
| Jun 12, 2026 | 979.00 | 1,004.45 | 979.00 | 1,000.05 | 1,000.05 | 2.18% | 16,740 |