Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 945.35
+2.30 (0.24%)
At close: Sep 16, 2026
BOM:543426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 943.00 | 954.75 | 930.00 | 945.35 | 945.35 | 0.24% | 2,699 |
| Sep 15, 2026 | 950.00 | 950.00 | 938.55 | 943.05 | 943.05 | 0.34% | 2,068 |
| Sep 11, 2026 | 936.00 | 949.55 | 924.20 | 939.90 | 939.90 | -1.41% | 1,156,158 |
| Sep 10, 2026 | 956.15 | 957.70 | 938.00 | 953.35 | 953.35 | -0.52% | 1,879 |
| Sep 9, 2026 | 942.55 | 960.00 | 934.05 | 958.30 | 958.30 | 1.24% | 19,377 |
| Sep 8, 2026 | 935.30 | 951.00 | 929.40 | 946.55 | 946.55 | 1.20% | 5,365 |
| Sep 7, 2026 | 941.75 | 943.00 | 925.90 | 935.30 | 935.30 | 0.78% | 3,251 |
| Sep 4, 2026 | 913.10 | 932.00 | 909.40 | 928.05 | 928.05 | 1.63% | 204,796 |
| Sep 3, 2026 | 910.90 | 919.00 | 904.85 | 916.15 | 913.15 | 1.74% | 863 |
| Sep 2, 2026 | 918.00 | 918.35 | 897.55 | 900.45 | 897.50 | -2.06% | 3,325 |
| Sep 1, 2026 | 934.25 | 934.25 | 911.00 | 919.35 | 916.34 | 0.04% | 1,964 |
| Aug 31, 2026 | 921.80 | 931.55 | 918.00 | 918.95 | 915.94 | -1.94% | 1,780 |
| Aug 28, 2026 | 915.15 | 940.00 | 915.15 | 937.15 | 934.08 | 1.65% | 3,182 |
| Aug 27, 2026 | 953.65 | 953.65 | 915.80 | 921.90 | 918.88 | -2.43% | 101,826 |
| Aug 26, 2026 | 924.90 | 948.90 | 922.95 | 944.90 | 941.81 | 2.38% | 4,594 |
| Aug 25, 2026 | 909.55 | 924.95 | 902.65 | 922.90 | 919.88 | 1.49% | 2,990 |
| Aug 24, 2026 | 905.95 | 923.20 | 905.95 | 909.35 | 906.37 | -0.45% | 3,721 |
| Aug 21, 2026 | 915.20 | 920.00 | 903.45 | 913.50 | 910.51 | -0.17% | 103,090 |
| Aug 20, 2026 | 924.05 | 927.25 | 912.30 | 915.10 | 912.10 | -0.97% | 1,370 |
| Aug 19, 2026 | 943.95 | 943.95 | 922.00 | 924.05 | 921.02 | -0.50% | 2,335 |
| Aug 18, 2026 | 945.00 | 945.85 | 926.50 | 928.65 | 925.61 | -1.55% | 2,055 |
| Aug 17, 2026 | 945.00 | 950.00 | 939.80 | 943.30 | 940.21 | -0.15% | 2,095 |
| Aug 14, 2026 | 940.00 | 946.45 | 931.20 | 944.75 | 941.66 | 0.22% | 908 |
| Aug 13, 2026 | 935.00 | 955.00 | 934.45 | 942.70 | 939.61 | 0.47% | 3,395 |
| Aug 12, 2026 | 952.35 | 956.65 | 932.05 | 938.30 | 935.23 | -1.23% | 6,094 |
| Aug 11, 2026 | 975.00 | 975.00 | 947.95 | 949.95 | 946.84 | -1.69% | 3,384 |
| Aug 10, 2026 | 996.45 | 996.45 | 964.75 | 966.30 | 963.14 | -0.64% | 130,165 |
| Aug 7, 2026 | 992.70 | 992.70 | 969.50 | 972.50 | 969.32 | -0.78% | 54,080 |
| Aug 6, 2026 | 1,004.00 | 1,013.95 | 975.00 | 980.15 | 976.94 | -2.27% | 4,986 |
| Aug 5, 2026 | 1,015.05 | 1,024.80 | 982.00 | 1,002.90 | 999.62 | -3.63% | 10,501 |
| Aug 4, 2026 | 1,048.00 | 1,048.00 | 1,023.80 | 1,040.70 | 1,037.29 | 0.72% | 949 |
| Aug 3, 2026 | 1,039.90 | 1,043.10 | 1,027.60 | 1,033.25 | 1,029.87 | -0.27% | 4,983 |
| Jul 31, 2026 | 1,032.20 | 1,042.45 | 1,026.00 | 1,036.00 | 1,032.61 | 0.60% | 115,674 |
| Jul 30, 2026 | 1,025.00 | 1,042.00 | 1,023.00 | 1,029.85 | 1,026.48 | -0.18% | 3,311 |
| Jul 29, 2026 | 1,019.95 | 1,041.15 | 1,019.95 | 1,031.75 | 1,028.37 | 0.45% | 1,463 |
| Jul 28, 2026 | 1,035.00 | 1,036.60 | 1,019.00 | 1,027.10 | 1,023.74 | -0.56% | 1,279 |
| Jul 27, 2026 | 1,020.35 | 1,039.60 | 1,020.35 | 1,032.90 | 1,029.52 | 1.19% | 1,237 |
| Jul 24, 2026 | 1,025.55 | 1,030.00 | 1,006.55 | 1,020.80 | 1,017.46 | -0.46% | 280,663 |
| Jul 23, 2026 | 1,050.75 | 1,057.10 | 1,022.00 | 1,025.50 | 1,022.14 | -3.50% | 5,580 |
| Jul 22, 2026 | 1,075.00 | 1,081.70 | 1,059.70 | 1,062.70 | 1,059.22 | -1.15% | 31,742 |
| Jul 21, 2026 | 995.15 | 1,076.55 | 995.15 | 1,075.10 | 1,071.58 | 0.62% | 1,268 |
| Jul 20, 2026 | 1,069.70 | 1,083.15 | 1,065.10 | 1,068.45 | 1,064.95 | -0.24% | 2,010 |
| Jul 17, 2026 | 1,037.05 | 1,092.30 | 1,018.90 | 1,071.05 | 1,067.54 | 4.17% | 17,640 |
| Jul 16, 2026 | 1,045.55 | 1,049.30 | 1,025.00 | 1,028.15 | 1,024.78 | -0.60% | 2,273 |
| Jul 15, 2026 | 1,075.00 | 1,075.00 | 1,021.50 | 1,034.40 | 1,031.01 | -1.52% | 3,009 |
| Jul 14, 2026 | 1,070.00 | 1,076.15 | 1,048.85 | 1,050.40 | 1,046.96 | -1.97% | 770 |
| Jul 13, 2026 | 1,074.95 | 1,078.00 | 1,055.85 | 1,071.55 | 1,068.04 | 0.66% | 4,438 |
| Jul 10, 2026 | 1,076.10 | 1,086.80 | 1,047.60 | 1,064.55 | 1,061.06 | -0.15% | 8,182 |
| Jul 9, 2026 | 1,061.75 | 1,076.45 | 1,055.95 | 1,066.15 | 1,062.66 | 1.75% | 3,697 |
| Jul 8, 2026 | 1,063.90 | 1,063.90 | 1,044.55 | 1,047.80 | 1,044.37 | -1.02% | 4,209 |