Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,107.60
-24.80 (-2.19%)
Aug 8, 2025, 3:30 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,139.90 | 1,154.00 | 1,091.10 | 1,107.60 | 1,107.60 | -2.19% | 187,641 |
| Aug 7, 2025 | 1,135.60 | 1,148.80 | 1,110.80 | 1,132.40 | 1,132.40 | -1.13% | 31,233 |
| Aug 6, 2025 | 1,178.90 | 1,188.90 | 1,140.60 | 1,145.30 | 1,145.30 | -2.84% | 23,621 |
| Aug 5, 2025 | 1,181.00 | 1,195.90 | 1,163.30 | 1,178.80 | 1,178.80 | -0.91% | 45,083 |
| Aug 4, 2025 | 1,191.80 | 1,200.00 | 1,175.70 | 1,189.60 | 1,189.60 | -1.00% | 154,390 |
| Aug 1, 2025 | 1,256.00 | 1,256.00 | 1,189.70 | 1,201.60 | 1,201.60 | -3.38% | 31,268 |
| Jul 31, 2025 | 1,211.90 | 1,249.50 | 1,197.30 | 1,243.60 | 1,243.60 | 1.68% | 39,006 |
| Jul 30, 2025 | 1,217.60 | 1,239.50 | 1,210.10 | 1,223.00 | 1,223.00 | 0.44% | 44,501 |
| Jul 29, 2025 | 1,205.50 | 1,229.90 | 1,198.00 | 1,217.60 | 1,217.60 | 0.09% | 40,462 |
| Jul 28, 2025 | 1,218.40 | 1,234.00 | 1,205.20 | 1,216.50 | 1,216.50 | -0.09% | 85,877 |
| Jul 25, 2025 | 1,215.00 | 1,304.50 | 1,210.20 | 1,217.60 | 1,217.60 | 0.99% | 1,296,419 |
| Jul 24, 2025 | 1,215.00 | 1,234.90 | 1,199.40 | 1,205.70 | 1,205.70 | -0.77% | 202,034 |
| Jul 23, 2025 | 1,222.10 | 1,233.90 | 1,205.10 | 1,215.00 | 1,215.00 | -0.58% | 24,992 |
| Jul 22, 2025 | 1,208.60 | 1,241.00 | 1,190.40 | 1,222.10 | 1,222.10 | 1.11% | 48,924 |
| Jul 21, 2025 | 1,225.00 | 1,237.30 | 1,201.00 | 1,208.70 | 1,208.70 | -1.40% | 44,405 |
| Jul 18, 2025 | 1,201.00 | 1,234.40 | 1,200.10 | 1,225.90 | 1,225.90 | 2.06% | 67,067 |
| Jul 17, 2025 | 1,178.50 | 1,209.40 | 1,171.80 | 1,201.20 | 1,201.20 | 2.42% | 103,014 |
| Jul 16, 2025 | 1,184.90 | 1,189.60 | 1,169.90 | 1,172.80 | 1,172.80 | -0.55% | 42,514 |
| Jul 15, 2025 | 1,181.00 | 1,196.80 | 1,174.10 | 1,179.30 | 1,179.30 | -0.19% | 74,433 |
| Jul 14, 2025 | 1,165.00 | 1,191.40 | 1,165.00 | 1,181.60 | 1,181.60 | 0.80% | 27,382 |
| Jul 11, 2025 | 1,197.20 | 1,217.80 | 1,166.50 | 1,172.20 | 1,172.20 | -2.63% | 31,772 |
| Jul 10, 2025 | 1,206.90 | 1,224.00 | 1,193.00 | 1,203.90 | 1,203.90 | -0.57% | 57,725 |
| Jul 9, 2025 | 1,165.00 | 1,219.00 | 1,164.10 | 1,210.80 | 1,210.80 | 3.78% | 80,771 |
| Jul 8, 2025 | 1,168.00 | 1,194.30 | 1,155.10 | 1,166.70 | 1,166.70 | -0.64% | 34,092 |
| Jul 7, 2025 | 1,140.10 | 1,184.80 | 1,132.10 | 1,174.20 | 1,174.20 | 2.84% | 90,602 |
| Jul 4, 2025 | 1,130.00 | 1,159.80 | 1,130.00 | 1,141.80 | 1,141.80 | 0.63% | 76,166 |
| Jul 3, 2025 | 1,126.60 | 1,149.80 | 1,126.60 | 1,134.60 | 1,134.60 | 0.17% | 68,388 |
| Jul 2, 2025 | 1,147.80 | 1,147.80 | 1,126.30 | 1,132.70 | 1,132.70 | -0.34% | 95,509 |
| Jul 1, 2025 | 1,150.20 | 1,164.30 | 1,127.40 | 1,136.60 | 1,136.60 | -1.18% | 42,388 |
| Jun 30, 2025 | 1,154.00 | 1,156.10 | 1,140.40 | 1,150.20 | 1,150.20 | 1.14% | 193,730 |
| Jun 27, 2025 | 1,138.50 | 1,154.00 | 1,126.70 | 1,137.20 | 1,137.20 | 0.04% | 57,449 |
| Jun 26, 2025 | 1,146.30 | 1,148.00 | 1,128.70 | 1,136.80 | 1,136.80 | -0.32% | 687,280 |
| Jun 25, 2025 | 1,149.90 | 1,159.90 | 1,125.70 | 1,140.40 | 1,140.40 | -0.07% | 60,632 |
| Jun 24, 2025 | 1,200.30 | 1,214.90 | 1,133.60 | 1,141.20 | 1,141.20 | -0.69% | 214,223 |
| Jun 23, 2025 | 1,131.00 | 1,162.40 | 1,131.00 | 1,149.10 | 1,149.10 | 0.66% | 57,497 |
| Jun 20, 2025 | 1,150.00 | 1,161.40 | 1,125.20 | 1,141.60 | 1,141.60 | -1.19% | 360,680 |
| Jun 19, 2025 | 1,185.50 | 1,186.50 | 1,150.00 | 1,155.30 | 1,155.30 | -2.07% | 41,008 |
| Jun 18, 2025 | 1,204.00 | 1,216.20 | 1,172.00 | 1,179.70 | 1,179.70 | -2.02% | 83,092 |
| Jun 17, 2025 | 1,237.90 | 1,243.90 | 1,200.00 | 1,204.00 | 1,204.00 | -2.74% | 45,317 |
| Jun 16, 2025 | 1,220.00 | 1,245.00 | 1,208.40 | 1,237.90 | 1,237.90 | 1.78% | 45,600 |
| Jun 13, 2025 | 1,150.00 | 1,236.40 | 1,150.00 | 1,216.30 | 1,216.30 | -0.18% | 89,558 |
| Jun 12, 2025 | 1,249.50 | 1,264.40 | 1,211.00 | 1,218.50 | 1,218.50 | -2.48% | 40,070 |
| Jun 11, 2025 | 1,234.40 | 1,258.90 | 1,224.60 | 1,249.50 | 1,249.50 | 1.22% | 46,439 |
| Jun 10, 2025 | 1,229.00 | 1,243.30 | 1,222.70 | 1,234.50 | 1,234.50 | 0.09% | 29,224 |
| Jun 9, 2025 | 1,229.00 | 1,288.00 | 1,221.00 | 1,233.40 | 1,233.40 | 0.88% | 102,273 |
| Jun 6, 2025 | 1,221.00 | 1,228.20 | 1,206.30 | 1,222.60 | 1,222.60 | -0.22% | 24,485 |
| Jun 5, 2025 | 1,237.90 | 1,245.50 | 1,209.50 | 1,225.30 | 1,225.30 | -0.71% | 42,576 |
| Jun 4, 2025 | 1,214.90 | 1,249.90 | 1,206.90 | 1,234.00 | 1,234.00 | 2.42% | 76,769 |
| Jun 3, 2025 | 1,219.90 | 1,219.90 | 1,201.00 | 1,204.80 | 1,204.80 | -0.41% | 20,363 |
| Jun 2, 2025 | 1,206.70 | 1,216.00 | 1,199.70 | 1,209.80 | 1,209.80 | 0.26% | 40,037 |