Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,024.80
-1.60 (-0.16%)
At close: Jan 29, 2026
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,050.00 | 1,067.90 | 1,015.00 | 1,024.80 | 1,024.80 | -0.16% | 300,211 |
| Jan 28, 2026 | 1,089.00 | 1,170.30 | 1,006.20 | 1,026.40 | 1,026.40 | -3.36% | 2,387,587 |
| Jan 27, 2026 | 1,032.00 | 1,079.80 | 1,019.00 | 1,062.10 | 1,062.10 | 3.99% | 62,752 |
| Jan 23, 2026 | 1,030.00 | 1,037.70 | 1,016.60 | 1,021.30 | 1,021.30 | -0.95% | 22,953 |
| Jan 22, 2026 | 1,051.80 | 1,083.50 | 1,026.50 | 1,031.10 | 1,031.10 | -1.97% | 23,276 |
| Jan 21, 2026 | 1,011.50 | 1,065.80 | 997.90 | 1,051.80 | 1,051.80 | 3.72% | 48,432 |
| Jan 20, 2026 | 1,057.80 | 1,058.10 | 1,005.00 | 1,014.10 | 1,014.10 | -3.63% | 55,552 |
| Jan 19, 2026 | 1,065.10 | 1,065.10 | 1,024.00 | 1,052.30 | 1,052.30 | -1.37% | 41,992 |
| Jan 16, 2026 | 1,090.60 | 1,098.80 | 1,055.00 | 1,066.90 | 1,066.90 | -3.15% | 73,750 |
| Jan 14, 2026 | 1,088.00 | 1,116.00 | 1,080.20 | 1,101.60 | 1,101.60 | 1.25% | 20,971 |
| Jan 13, 2026 | 1,091.00 | 1,108.90 | 1,082.00 | 1,088.00 | 1,088.00 | -0.74% | 22,188 |
| Jan 12, 2026 | 1,108.80 | 1,125.00 | 1,077.40 | 1,096.10 | 1,096.10 | -1.02% | 37,631 |
| Jan 9, 2026 | 1,120.00 | 1,134.70 | 1,101.00 | 1,107.40 | 1,107.40 | -1.90% | 18,312 |
| Jan 8, 2026 | 1,150.10 | 1,166.20 | 1,124.10 | 1,128.90 | 1,128.90 | -2.35% | 24,104 |
| Jan 7, 2026 | 1,171.00 | 1,210.00 | 1,150.10 | 1,156.10 | 1,156.10 | -1.35% | 20,127 |
| Jan 6, 2026 | 1,191.00 | 1,191.00 | 1,163.50 | 1,171.90 | 1,171.90 | -1.88% | 22,613 |
| Jan 5, 2026 | 1,180.10 | 1,210.00 | 1,174.00 | 1,194.30 | 1,194.30 | 1.20% | 52,218 |
| Jan 2, 2026 | 1,193.00 | 1,210.80 | 1,174.30 | 1,180.10 | 1,180.10 | -1.85% | 29,683 |
| Jan 1, 2026 | 1,200.20 | 1,216.40 | 1,187.20 | 1,202.30 | 1,202.30 | -0.40% | 91,108 |
| Dec 31, 2025 | 1,180.20 | 1,222.00 | 1,161.20 | 1,207.10 | 1,207.10 | 2.11% | 40,275 |
| Dec 30, 2025 | 1,150.00 | 1,188.80 | 1,133.80 | 1,182.20 | 1,182.20 | 2.70% | 25,791 |
| Dec 29, 2025 | 1,137.00 | 1,157.90 | 1,137.00 | 1,151.10 | 1,151.10 | 0.50% | 16,738 |
| Dec 26, 2025 | 1,162.10 | 1,179.50 | 1,125.60 | 1,145.40 | 1,145.40 | -2.04% | 29,597 |
| Dec 24, 2025 | 1,174.80 | 1,178.50 | 1,162.10 | 1,169.20 | 1,169.20 | -0.19% | 15,999 |
| Dec 23, 2025 | 1,161.90 | 1,185.00 | 1,147.00 | 1,171.40 | 1,171.40 | 1.14% | 34,071 |
| Dec 22, 2025 | 1,161.40 | 1,164.30 | 1,144.10 | 1,158.20 | 1,158.20 | 0.96% | 17,944 |
| Dec 19, 2025 | 1,128.80 | 1,157.20 | 1,111.60 | 1,147.20 | 1,147.20 | 2.14% | 46,048 |
| Dec 18, 2025 | 1,107.00 | 1,131.00 | 1,084.00 | 1,123.20 | 1,123.20 | 1.74% | 62,114 |
| Dec 17, 2025 | 1,120.00 | 1,157.00 | 1,094.00 | 1,104.00 | 1,104.00 | -2.02% | 57,759 |
| Dec 16, 2025 | 1,126.80 | 1,153.00 | 1,115.00 | 1,126.80 | 1,126.80 | -0.66% | 61,108 |
| Dec 15, 2025 | 1,170.40 | 1,170.40 | 1,131.70 | 1,134.30 | 1,134.30 | -2.65% | 25,323 |
| Dec 12, 2025 | 1,155.20 | 1,178.90 | 1,155.20 | 1,165.20 | 1,165.20 | -0.05% | 75,273 |
| Dec 11, 2025 | 1,160.70 | 1,224.50 | 1,140.10 | 1,165.80 | 1,165.80 | -1.77% | 242,817 |
| Dec 10, 2025 | 1,085.00 | 1,214.60 | 1,085.00 | 1,186.80 | 1,186.80 | 9.34% | 887,170 |
| Dec 9, 2025 | 1,090.00 | 1,110.00 | 1,082.20 | 1,085.40 | 1,085.40 | -1.37% | 26,908 |
| Dec 8, 2025 | 1,078.50 | 1,113.30 | 1,078.50 | 1,100.50 | 1,100.50 | 1.10% | 160,682 |
| Dec 5, 2025 | 1,090.20 | 1,099.00 | 1,075.00 | 1,088.50 | 1,088.50 | 0.25% | 106,032 |
| 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 |