Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 950.80
+3.80 (0.40%)
At close: Mar 12, 2026
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 936.20 | 962.20 | 936.20 | 950.80 | 950.80 | 0.40% | 19,379 |
| Mar 11, 2026 | 954.90 | 961.50 | 931.90 | 947.00 | 947.00 | -0.06% | 48,917 |
| Mar 10, 2026 | 964.80 | 965.10 | 944.00 | 947.60 | 947.60 | -0.61% | 20,648 |
| Mar 9, 2026 | 958.00 | 970.00 | 941.10 | 953.40 | 953.40 | -2.50% | 55,687 |
| Mar 6, 2026 | 990.60 | 990.60 | 960.30 | 977.80 | 977.80 | -0.77% | 35,985 |
| Mar 5, 2026 | 990.00 | 1,012.00 | 972.60 | 985.40 | 985.40 | -0.76% | 28,494 |
| Mar 4, 2026 | 990.00 | 1,012.00 | 980.30 | 992.90 | 992.90 | -2.38% | 43,899 |
| Mar 2, 2026 | 1,012.00 | 1,035.20 | 999.00 | 1,017.10 | 1,017.10 | -3.74% | 31,425 |
| Feb 27, 2026 | 1,055.00 | 1,065.00 | 1,038.00 | 1,056.60 | 1,056.60 | 0.90% | 203,785 |
| Feb 26, 2026 | 1,025.00 | 1,050.80 | 1,025.00 | 1,047.20 | 1,047.20 | 1.93% | 36,787 |
| Feb 25, 2026 | 1,046.60 | 1,055.00 | 1,025.00 | 1,027.40 | 1,027.40 | -1.32% | 20,495 |
| Feb 24, 2026 | 1,040.20 | 1,047.80 | 1,035.00 | 1,041.10 | 1,041.10 | -0.59% | 18,325 |
| Feb 23, 2026 | 1,046.30 | 1,056.00 | 1,036.00 | 1,047.30 | 1,047.30 | 1.09% | 17,084 |
| Feb 20, 2026 | 1,061.20 | 1,062.60 | 1,030.70 | 1,036.00 | 1,036.00 | -1.88% | 31,096 |
| Feb 19, 2026 | 1,078.50 | 1,078.50 | 1,052.80 | 1,055.80 | 1,055.80 | -1.25% | 24,165 |
| Feb 18, 2026 | 1,077.00 | 1,081.90 | 1,059.60 | 1,069.20 | 1,069.20 | -0.21% | 30,340 |
| Feb 17, 2026 | 1,070.00 | 1,078.00 | 1,060.00 | 1,071.40 | 1,071.40 | - | 14,608 |
| Feb 16, 2026 | 1,070.00 | 1,077.00 | 1,051.60 | 1,071.40 | 1,071.40 | 0.13% | 19,445 |
| Feb 13, 2026 | 1,043.90 | 1,077.00 | 1,030.30 | 1,070.00 | 1,070.00 | 2.50% | 205,262 |
| Feb 12, 2026 | 1,047.80 | 1,048.50 | 1,031.70 | 1,043.90 | 1,043.90 | -0.37% | 32,472 |
| Feb 11, 2026 | 1,071.30 | 1,078.70 | 1,040.90 | 1,047.80 | 1,047.80 | -2.19% | 35,416 |
| Feb 10, 2026 | 1,051.40 | 1,076.00 | 1,036.50 | 1,071.30 | 1,071.30 | 1.94% | 62,209 |
| Feb 9, 2026 | 1,045.50 | 1,074.40 | 1,040.20 | 1,050.90 | 1,050.90 | 1.47% | 63,845 |
| Feb 6, 2026 | 1,037.90 | 1,046.00 | 1,030.10 | 1,035.70 | 1,035.70 | 0.03% | 85,232 |
| Feb 5, 2026 | 1,033.00 | 1,059.90 | 1,028.80 | 1,035.40 | 1,035.40 | 0.67% | 89,660 |
| Feb 4, 2026 | 1,032.30 | 1,037.40 | 1,021.70 | 1,028.50 | 1,028.50 | -0.37% | 50,347 |
| Feb 3, 2026 | 1,055.00 | 1,063.70 | 1,020.20 | 1,032.30 | 1,032.30 | 0.82% | 72,964 |
| Feb 2, 2026 | 1,025.10 | 1,052.40 | 1,010.20 | 1,023.90 | 1,023.90 | -0.70% | 77,943 |
| Feb 1, 2026 | 1,041.60 | 1,050.00 | 1,021.10 | 1,031.10 | 1,028.10 | -1.85% | 21,897 |
| Jan 30, 2026 | 1,028.00 | 1,063.70 | 1,014.00 | 1,050.50 | 1,047.44 | 2.51% | 160,309 |
| Jan 29, 2026 | 1,050.00 | 1,067.90 | 1,015.00 | 1,024.80 | 1,021.82 | -0.16% | 300,211 |
| Jan 28, 2026 | 1,089.00 | 1,170.30 | 1,006.20 | 1,026.40 | 1,023.41 | -3.36% | 2,387,587 |
| Jan 27, 2026 | 1,032.00 | 1,079.80 | 1,019.00 | 1,062.10 | 1,059.01 | 3.99% | 62,752 |
| Jan 23, 2026 | 1,030.00 | 1,037.70 | 1,016.60 | 1,021.30 | 1,018.33 | -0.95% | 22,953 |
| Jan 22, 2026 | 1,051.80 | 1,083.50 | 1,026.50 | 1,031.10 | 1,028.10 | -1.97% | 23,276 |
| Jan 21, 2026 | 1,011.50 | 1,065.80 | 997.90 | 1,051.80 | 1,048.74 | 3.72% | 48,432 |
| Jan 20, 2026 | 1,057.80 | 1,058.10 | 1,005.00 | 1,014.10 | 1,011.15 | -3.63% | 55,552 |
| Jan 19, 2026 | 1,065.10 | 1,065.10 | 1,024.00 | 1,052.30 | 1,049.24 | -1.37% | 41,992 |
| Jan 16, 2026 | 1,090.60 | 1,098.80 | 1,055.00 | 1,066.90 | 1,063.80 | -3.15% | 73,750 |
| Jan 14, 2026 | 1,088.00 | 1,116.00 | 1,080.20 | 1,101.60 | 1,098.39 | 1.25% | 20,971 |
| Jan 13, 2026 | 1,091.00 | 1,108.90 | 1,082.00 | 1,088.00 | 1,084.83 | -0.74% | 22,188 |
| Jan 12, 2026 | 1,108.80 | 1,125.00 | 1,077.40 | 1,096.10 | 1,092.91 | -1.02% | 37,631 |
| Jan 9, 2026 | 1,120.00 | 1,134.70 | 1,101.00 | 1,107.40 | 1,104.18 | -1.90% | 18,312 |
| Jan 8, 2026 | 1,150.10 | 1,166.20 | 1,124.10 | 1,128.90 | 1,125.62 | -2.35% | 24,104 |
| Jan 7, 2026 | 1,171.00 | 1,210.00 | 1,150.10 | 1,156.10 | 1,152.74 | -1.35% | 20,127 |
| Jan 6, 2026 | 1,191.00 | 1,191.00 | 1,163.50 | 1,171.90 | 1,168.49 | -1.88% | 22,613 |
| Jan 5, 2026 | 1,180.10 | 1,210.00 | 1,174.00 | 1,194.30 | 1,190.83 | 1.20% | 52,218 |
| Jan 2, 2026 | 1,193.00 | 1,210.80 | 1,174.30 | 1,180.10 | 1,176.67 | -1.85% | 29,683 |
| Jan 1, 2026 | 1,200.20 | 1,216.40 | 1,187.20 | 1,202.30 | 1,198.80 | -0.40% | 91,108 |
| Dec 31, 2025 | 1,180.20 | 1,222.00 | 1,161.20 | 1,207.10 | 1,203.59 | 2.11% | 40,275 |