Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,088.50
+2.70 (0.25%)
At close: Dec 5, 2025
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,090.20 | 1,091.50 | 1,075.00 | 1,080.00 | - | -0.53% | 40,391 |
| Dec 4, 2025 | 1,091.50 | 1,105.30 | 1,081.00 | 1,085.80 | 1,085.80 | -1.43% | 33,229 |
| Dec 3, 2025 | 1,120.00 | 1,131.20 | 1,095.50 | 1,101.50 | 1,101.50 | -2.11% | 19,815 |
| Dec 2, 2025 | 1,169.00 | 1,174.90 | 1,122.00 | 1,125.30 | 1,125.30 | -3.74% | 33,531 |
| Dec 1, 2025 | 1,170.60 | 1,185.40 | 1,157.70 | 1,169.00 | 1,169.00 | -0.14% | 56,069 |
| Nov 28, 2025 | 1,168.00 | 1,175.00 | 1,153.70 | 1,170.60 | 1,170.60 | 0.39% | 31,087 |
| Nov 27, 2025 | 1,174.90 | 1,180.00 | 1,159.10 | 1,166.10 | 1,166.10 | -0.77% | 19,606 |
| Nov 26, 2025 | 1,160.00 | 1,180.00 | 1,144.80 | 1,175.20 | 1,175.20 | 1.77% | 38,513 |
| Nov 25, 2025 | 1,151.90 | 1,159.00 | 1,134.40 | 1,154.80 | 1,154.80 | 0.38% | 30,226 |
| Nov 24, 2025 | 1,147.80 | 1,153.80 | 1,109.70 | 1,150.40 | 1,150.40 | 0.49% | 63,662 |
| Nov 21, 2025 | 1,136.00 | 1,150.00 | 1,127.10 | 1,144.80 | 1,144.80 | 0.28% | 28,006 |
| Nov 20, 2025 | 1,115.00 | 1,149.00 | 1,108.10 | 1,141.60 | 1,141.60 | 3.03% | 47,140 |
| Nov 19, 2025 | 1,127.30 | 1,132.40 | 1,104.80 | 1,108.00 | 1,108.00 | -1.70% | 19,036 |
| Nov 18, 2025 | 1,096.10 | 1,136.70 | 1,081.00 | 1,127.20 | 1,127.20 | 3.37% | 71,545 |
| Nov 17, 2025 | 1,093.00 | 1,117.00 | 1,083.00 | 1,090.40 | 1,090.40 | -0.64% | 51,238 |
| Nov 14, 2025 | 1,101.00 | 1,106.60 | 1,095.50 | 1,097.40 | 1,097.40 | -0.60% | 15,284 |
| Nov 13, 2025 | 1,120.00 | 1,149.00 | 1,101.20 | 1,104.00 | 1,104.00 | -1.73% | 17,285 |
| Nov 12, 2025 | 1,124.10 | 1,129.00 | 1,110.60 | 1,123.40 | 1,123.40 | 0.93% | 12,307 |
| Nov 11, 2025 | 1,114.80 | 1,115.80 | 1,099.00 | 1,113.00 | 1,113.00 | 0.36% | 19,454 |
| Nov 10, 2025 | 1,123.20 | 1,131.00 | 1,107.00 | 1,109.00 | 1,109.00 | -1.26% | 19,968 |
| Nov 7, 2025 | 1,118.00 | 1,159.00 | 1,112.10 | 1,123.20 | 1,123.20 | -0.45% | 51,044 |
| Nov 6, 2025 | 1,145.00 | 1,145.30 | 1,114.30 | 1,128.30 | 1,128.30 | -0.19% | 50,315 |
| Nov 4, 2025 | 1,166.00 | 1,166.00 | 1,129.00 | 1,130.40 | 1,130.40 | -2.10% | 28,110 |
| Nov 3, 2025 | 1,136.10 | 1,164.30 | 1,131.00 | 1,154.70 | 1,154.70 | 2.29% | 60,089 |
| Oct 31, 2025 | 1,126.20 | 1,157.90 | 1,113.10 | 1,128.80 | 1,128.80 | -0.67% | 86,652 |
| Oct 30, 2025 | 1,140.00 | 1,145.40 | 1,118.00 | 1,136.40 | 1,136.40 | -0.28% | 73,794 |
| Oct 29, 2025 | 1,145.60 | 1,151.20 | 1,134.20 | 1,139.60 | 1,139.60 | -0.52% | 51,848 |
| Oct 28, 2025 | 1,189.70 | 1,189.70 | 1,137.20 | 1,145.60 | 1,145.60 | -2.71% | 64,963 |
| Oct 27, 2025 | 1,145.00 | 1,215.00 | 1,136.80 | 1,177.50 | 1,177.50 | 3.62% | 116,641 |
| Oct 24, 2025 | 1,158.60 | 1,158.60 | 1,117.70 | 1,136.40 | 1,136.40 | -1.04% | 177,764 |
| Oct 23, 2025 | 1,171.90 | 1,173.90 | 1,136.00 | 1,148.40 | 1,148.40 | -0.99% | 41,724 |
| Oct 21, 2025 | 1,135.00 | 1,165.00 | 1,135.00 | 1,159.90 | 1,159.90 | 0.42% | 10,275 |
| Oct 20, 2025 | 1,203.30 | 1,203.30 | 1,152.20 | 1,155.00 | 1,155.00 | -4.01% | 119,196 |
| Oct 17, 2025 | 1,198.90 | 1,250.00 | 1,162.70 | 1,203.30 | 1,203.30 | -0.55% | 75,349 |
| Oct 16, 2025 | 1,208.20 | 1,218.40 | 1,201.00 | 1,209.90 | 1,209.90 | 0.14% | 34,388 |
| Oct 15, 2025 | 1,189.10 | 1,212.90 | 1,187.70 | 1,208.20 | 1,208.20 | 1.73% | 21,630 |
| Oct 14, 2025 | 1,225.80 | 1,225.80 | 1,182.50 | 1,187.70 | 1,187.70 | -2.61% | 28,203 |
| Oct 13, 2025 | 1,221.00 | 1,224.70 | 1,206.80 | 1,219.50 | 1,219.50 | -0.07% | 16,236 |
| Oct 10, 2025 | 1,223.60 | 1,243.00 | 1,204.80 | 1,220.30 | 1,220.30 | 0.21% | 44,895 |
| Oct 9, 2025 | 1,259.00 | 1,276.60 | 1,211.00 | 1,217.80 | 1,217.80 | -3.20% | 56,968 |
| Oct 8, 2025 | 1,255.20 | 1,261.00 | 1,244.00 | 1,258.10 | 1,258.10 | -0.70% | 30,452 |
| Oct 7, 2025 | 1,256.00 | 1,283.00 | 1,235.70 | 1,267.00 | 1,267.00 | 1.04% | 32,972 |
| Oct 6, 2025 | 1,252.50 | 1,259.80 | 1,238.00 | 1,254.00 | 1,254.00 | 0.03% | 21,967 |
| Oct 3, 2025 | 1,259.80 | 1,266.00 | 1,241.70 | 1,253.60 | 1,253.60 | 0.30% | 36,828 |
| Oct 1, 2025 | 1,288.00 | 1,308.80 | 1,236.10 | 1,249.80 | 1,249.80 | -3.14% | 144,684 |
| Sep 30, 2025 | 1,243.40 | 1,294.90 | 1,232.10 | 1,290.30 | 1,290.30 | 4.32% | 86,081 |
| Sep 29, 2025 | 1,259.90 | 1,300.00 | 1,200.00 | 1,236.90 | 1,236.90 | 1.47% | 110,360 |
| Sep 26, 2025 | 1,250.10 | 1,255.00 | 1,214.00 | 1,219.00 | 1,219.00 | -2.99% | 30,715 |
| Sep 25, 2025 | 1,264.50 | 1,276.40 | 1,249.90 | 1,256.60 | 1,256.60 | -1.53% | 353,496 |
| Sep 24, 2025 | 1,290.00 | 1,290.00 | 1,265.20 | 1,276.10 | 1,276.10 | -0.12% | 81,335 |