Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 1,023.65
-6.90 (-0.67%)
At close: May 12, 2026
BOM:543426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,034.95 | 1,046.35 | 1,015.00 | 1,030.55 | 1,030.55 | -0.13% | 1,532 |
| May 8, 2026 | 1,030.05 | 1,069.00 | 1,021.65 | 1,031.90 | 1,031.90 | -0.05% | 3,725 |
| May 7, 2026 | 1,020.90 | 1,036.00 | 1,000.05 | 1,032.45 | 1,032.45 | 1.14% | 2,011 |
| May 6, 2026 | 1,035.05 | 1,035.05 | 1,008.00 | 1,020.85 | 1,020.85 | 0.52% | 15,012 |
| May 5, 2026 | 1,025.40 | 1,026.55 | 1,010.00 | 1,015.60 | 1,015.60 | 0.38% | 240 |
| May 4, 2026 | 1,043.90 | 1,049.40 | 1,005.95 | 1,011.80 | 1,011.80 | -1.24% | 6,191 |
| Apr 30, 2026 | 1,038.30 | 1,040.00 | 1,020.00 | 1,024.55 | 1,024.55 | -1.64% | 2,160 |
| Apr 29, 2026 | 1,046.50 | 1,064.55 | 1,036.05 | 1,041.65 | 1,041.65 | -0.46% | 1,988 |
| Apr 28, 2026 | 1,077.95 | 1,077.95 | 1,044.00 | 1,046.50 | 1,046.50 | -1.10% | 623 |
| Apr 27, 2026 | 1,080.00 | 1,080.00 | 1,036.10 | 1,058.10 | 1,058.10 | 1.50% | 2,339 |
| Apr 24, 2026 | 1,050.00 | 1,059.75 | 1,038.00 | 1,042.50 | 1,042.50 | -1.11% | 489 |
| Apr 23, 2026 | 1,063.65 | 1,070.95 | 1,052.35 | 1,054.25 | 1,054.25 | -1.12% | 2,137 |
| Apr 22, 2026 | 1,074.00 | 1,074.00 | 1,060.30 | 1,066.20 | 1,066.20 | 0.56% | 878 |
| Apr 21, 2026 | 1,064.20 | 1,079.75 | 1,056.05 | 1,060.30 | 1,060.30 | -0.37% | 2,437 |
| Apr 20, 2026 | 1,080.00 | 1,100.00 | 1,057.90 | 1,064.20 | 1,064.20 | -0.45% | 3,018 |
| Apr 17, 2026 | 1,094.30 | 1,094.30 | 1,062.40 | 1,069.00 | 1,069.00 | -1.39% | 1,562 |
| Apr 16, 2026 | 1,084.85 | 1,104.15 | 1,056.75 | 1,084.10 | 1,084.10 | 1.01% | 1,950 |
| Apr 15, 2026 | 1,017.00 | 1,095.00 | 1,017.00 | 1,073.30 | 1,073.30 | 5.24% | 2,359 |
| Apr 13, 2026 | 930.00 | 1,056.90 | 930.00 | 1,019.85 | 1,019.85 | 0.46% | 2,962 |
| Apr 10, 2026 | 995.05 | 1,028.10 | 995.00 | 1,015.15 | 1,015.15 | 1.98% | 1,161 |
| Apr 9, 2026 | 978.30 | 998.00 | 973.10 | 995.40 | 995.40 | 1.33% | 13,665 |
| Apr 8, 2026 | 979.80 | 991.95 | 976.30 | 982.35 | 982.35 | 2.04% | 595 |
| Apr 7, 2026 | 960.00 | 972.35 | 956.30 | 962.75 | 962.75 | 0.28% | 3,020 |
| Apr 6, 2026 | 922.40 | 963.75 | 915.25 | 960.10 | 960.10 | 2.29% | 6,018 |
| Apr 2, 2026 | 929.00 | 947.05 | 889.50 | 938.60 | 938.60 | 2.26% | 10,052 |
| Apr 1, 2026 | 916.05 | 929.90 | 909.95 | 917.90 | 917.90 | 2.83% | 6,094 |
| Mar 30, 2026 | 900.00 | 903.70 | 883.40 | 892.60 | 892.60 | -2.18% | 9,094 |
| Mar 27, 2026 | 938.75 | 938.75 | 892.50 | 912.50 | 912.50 | -2.85% | 5,099 |
| Mar 25, 2026 | 949.40 | 959.15 | 931.70 | 939.25 | 939.25 | 0.95% | 6,383 |
| Mar 24, 2026 | 909.95 | 934.70 | 903.25 | 930.40 | 930.40 | 3.24% | 6,598 |
| Mar 23, 2026 | 933.35 | 933.35 | 894.55 | 901.20 | 901.20 | -3.01% | 4,943 |
| Mar 20, 2026 | 940.70 | 956.30 | 921.80 | 929.15 | 929.15 | -1.22% | 4,189 |
| Mar 19, 2026 | 975.20 | 977.00 | 936.50 | 940.65 | 940.65 | -4.20% | 8,687 |
| Mar 18, 2026 | 922.20 | 989.00 | 922.20 | 981.85 | 981.85 | 6.47% | 17,276 |
| Mar 17, 2026 | 910.20 | 932.35 | 892.80 | 922.20 | 922.20 | 1.00% | 5,493 |
| Mar 16, 2026 | 925.05 | 925.05 | 896.15 | 913.10 | 913.10 | -1.89% | 3,622 |
| Mar 13, 2026 | 948.25 | 948.25 | 926.30 | 930.70 | 930.70 | -2.09% | 1,427 |
| Mar 12, 2026 | 942.25 | 958.30 | 937.40 | 950.55 | 950.55 | 0.88% | 2,981 |
| Mar 11, 2026 | 951.60 | 957.50 | 932.55 | 942.30 | 942.30 | -0.46% | 1,299 |
| Mar 10, 2026 | 951.70 | 963.00 | 944.25 | 946.70 | 946.70 | -0.51% | 1,483 |
| Mar 9, 2026 | 956.25 | 962.20 | 939.35 | 951.60 | 951.60 | -2.76% | 4,937 |
| Mar 6, 2026 | 983.45 | 983.45 | 961.90 | 978.60 | 978.60 | -1.02% | 1,908 |
| Mar 5, 2026 | 986.20 | 996.20 | 973.40 | 988.70 | 988.70 | -0.31% | 3,059 |
| Mar 4, 2026 | 999.00 | 1,001.50 | 980.50 | 991.75 | 991.75 | -2.45% | 3,223 |
| Mar 2, 2026 | 1,036.00 | 1,037.00 | 998.00 | 1,016.65 | 1,016.65 | -4.00% | 5,245 |
| Feb 27, 2026 | 1,048.00 | 1,062.00 | 1,039.60 | 1,059.05 | 1,059.05 | 1.29% | 1,070 |
| Feb 26, 2026 | 1,035.05 | 1,050.00 | 1,032.65 | 1,045.55 | 1,045.55 | 1.79% | 71,154 |
| Feb 25, 2026 | 1,044.85 | 1,050.85 | 1,024.90 | 1,027.20 | 1,027.20 | -1.43% | 1,886 |
| Feb 24, 2026 | 1,047.95 | 1,047.95 | 1,033.90 | 1,042.05 | 1,042.05 | -0.56% | 1,233 |
| Feb 23, 2026 | 1,036.80 | 1,055.10 | 1,036.80 | 1,047.90 | 1,047.90 | 1.08% | 3,367 |