Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 919.00
+22.90 (2.56%)
Apr 1, 2026, 3:30 PM IST
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 910.00 | 932.10 | 910.00 | 919.95 | 919.95 | 2.66% | 24,430 |
| Mar 30, 2026 | 893.20 | 904.30 | 883.00 | 896.10 | 896.10 | -1.59% | 50,358 |
| Mar 27, 2026 | 930.10 | 960.00 | 891.70 | 910.60 | 910.60 | -3.10% | 39,549 |
| Mar 25, 2026 | 931.00 | 960.00 | 931.00 | 939.70 | 939.70 | 0.93% | 32,881 |
| Mar 24, 2026 | 919.30 | 935.90 | 903.20 | 931.00 | 931.00 | 3.15% | 40,419 |
| Mar 23, 2026 | 925.00 | 930.50 | 894.40 | 902.60 | 902.60 | -3.02% | 53,358 |
| Mar 20, 2026 | 946.40 | 971.00 | 921.40 | 930.70 | 930.70 | -1.14% | 63,724 |
| Mar 19, 2026 | 963.00 | 978.80 | 937.00 | 941.40 | 941.40 | -4.11% | 29,468 |
| Mar 18, 2026 | 922.30 | 989.70 | 919.80 | 981.80 | 981.80 | 6.67% | 136,528 |
| Mar 17, 2026 | 911.20 | 932.30 | 892.80 | 920.40 | 920.40 | 1.01% | 93,045 |
| Mar 16, 2026 | 926.00 | 926.00 | 896.40 | 911.20 | 911.20 | -2.04% | 71,830 |
| Mar 13, 2026 | 949.90 | 949.90 | 925.00 | 930.20 | 930.20 | -2.17% | 27,787 |
| 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 |