Metro Brands Limited (BOM:543426)
India · Delayed Price · Currency is INR 825.75
-17.35 (-2.06%)
At close: Oct 28, 2026
BOM:543426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 837.95 | 838.65 | 819.50 | 825.75 | 825.75 | -2.06% | 1,413 |
| Oct 27, 2026 | 796.55 | 854.90 | 796.00 | 843.10 | 843.10 | 4.52% | 9,362 |
| Oct 26, 2026 | 805.00 | 820.35 | 801.00 | 806.65 | 806.65 | -1.57% | 2,156 |
| Oct 23, 2026 | 852.00 | 855.05 | 811.90 | 819.55 | 819.55 | -4.18% | 4,993 |
| Oct 22, 2026 | 878.95 | 880.15 | 850.00 | 855.30 | 855.30 | -1.68% | 2,113 |
| Oct 21, 2026 | 909.70 | 909.70 | 860.40 | 869.95 | 869.95 | -2.26% | 2,436 |
| Oct 19, 2026 | 902.40 | 910.90 | 885.90 | 890.10 | 890.10 | -1.28% | 52,740 |
| Oct 16, 2026 | 909.60 | 935.00 | 875.95 | 901.65 | 901.65 | 0.35% | 186,957 |
| Oct 15, 2026 | 909.00 | 909.00 | 883.15 | 898.50 | 898.50 | -0.18% | 4,326 |
| Oct 14, 2026 | 880.95 | 904.00 | 879.15 | 900.15 | 900.15 | 1.43% | 5,552 |
| Oct 13, 2026 | 846.20 | 930.00 | 844.60 | 887.50 | 887.50 | 4.84% | 3,368 |
| Oct 12, 2026 | 882.70 | 882.70 | 838.95 | 846.50 | 846.50 | -2.00% | 2,466 |
| Oct 9, 2026 | 852.85 | 869.20 | 835.60 | 863.80 | 863.80 | 2.83% | 1,729 |
| Oct 8, 2026 | 817.95 | 843.00 | 817.95 | 840.00 | 840.00 | 1.76% | 11,012 |
| Oct 7, 2026 | 813.20 | 830.00 | 807.50 | 825.45 | 825.45 | 0.71% | 4,774 |
| Oct 6, 2026 | 820.00 | 822.85 | 807.35 | 819.60 | 819.60 | 0.83% | 3,230 |
| Oct 5, 2026 | 838.55 | 838.55 | 808.00 | 812.85 | 812.85 | -2.55% | 4,637 |
| Oct 1, 2026 | 838.40 | 845.00 | 815.00 | 834.10 | 834.10 | -1.21% | 4,762 |
| Sep 30, 2026 | 880.00 | 880.00 | 832.05 | 844.30 | 844.30 | -3.15% | 2,898 |
| Sep 29, 2026 | 875.15 | 877.35 | 855.75 | 871.80 | 871.80 | -0.38% | 97,817 |
| Sep 28, 2026 | 867.00 | 879.85 | 862.75 | 875.15 | 875.15 | -0.82% | 4,151 |
| Sep 25, 2026 | 888.90 | 888.90 | 856.90 | 882.40 | 882.40 | -0.23% | 458,531 |
| Sep 24, 2026 | 908.00 | 912.00 | 874.00 | 884.40 | 884.40 | -3.08% | 32,231 |
| Sep 23, 2026 | 935.45 | 935.45 | 906.10 | 912.55 | 912.55 | -0.86% | 11,103 |
| Sep 22, 2026 | 935.85 | 937.15 | 904.55 | 920.50 | 920.50 | -2.00% | 3,921 |
| Sep 21, 2026 | 943.05 | 949.95 | 936.05 | 939.25 | 939.25 | -0.08% | 41,611 |
| Sep 18, 2026 | 944.25 | 954.00 | 927.30 | 940.00 | 940.00 | -1.10% | 111,208 |
| Sep 17, 2026 | 948.00 | 954.00 | 940.05 | 950.50 | 950.50 | 0.54% | 1,378 |
| 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 |