Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,253.00
-37.30 (-2.89%)
Oct 1, 2025, 3:30 PM IST
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 86,135 |
| Sep 29, 2025 | 1,259.90 | 1,300.00 | 1,200.00 | 1,236.90 | 1,236.90 | 1.47% | 110,370 |
| 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% | 353,601 |
| Sep 24, 2025 | 1,290.00 | 1,290.00 | 1,265.20 | 1,276.10 | 1,276.10 | -0.12% | 81,335 |
| Sep 23, 2025 | 1,285.00 | 1,285.00 | 1,261.50 | 1,277.60 | 1,277.60 | -0.27% | 118,028 |
| Sep 22, 2025 | 1,306.90 | 1,308.10 | 1,267.30 | 1,281.10 | 1,281.10 | -2.29% | 46,552 |
| Sep 19, 2025 | 1,297.00 | 1,321.20 | 1,292.40 | 1,311.10 | 1,311.10 | 0.65% | 76,961 |
| Sep 18, 2025 | 1,321.20 | 1,323.00 | 1,289.60 | 1,302.60 | 1,302.60 | -1.41% | 75,180 |
| Sep 17, 2025 | 1,299.00 | 1,340.40 | 1,298.90 | 1,321.20 | 1,321.20 | 2.13% | 121,089 |
| Sep 16, 2025 | 1,257.00 | 1,302.10 | 1,256.90 | 1,293.60 | 1,293.60 | 3.08% | 125,507 |
| Sep 15, 2025 | 1,285.00 | 1,296.80 | 1,244.70 | 1,254.90 | 1,254.90 | -2.57% | 65,700 |
| Sep 12, 2025 | 1,268.00 | 1,299.90 | 1,254.10 | 1,288.00 | 1,288.00 | 1.35% | 88,387 |
| Sep 11, 2025 | 1,250.00 | 1,280.00 | 1,240.80 | 1,270.80 | 1,270.80 | 1.31% | 128,050 |
| Sep 10, 2025 | 1,233.00 | 1,264.90 | 1,229.90 | 1,254.40 | 1,254.40 | 0.91% | 220,737 |
| Sep 9, 2025 | 1,194.70 | 1,247.00 | 1,184.70 | 1,243.10 | 1,243.10 | 4.05% | 205,787 |
| Sep 8, 2025 | 1,226.00 | 1,228.50 | 1,191.10 | 1,194.70 | 1,194.70 | -3.04% | 22,310 |
| Sep 5, 2025 | 1,222.20 | 1,250.00 | 1,194.40 | 1,232.10 | 1,232.10 | 0.44% | 79,144 |
| Sep 4, 2025 | 1,210.00 | 1,242.00 | 1,180.10 | 1,226.70 | 1,226.70 | 4.77% | 366,755 |
| Sep 3, 2025 | 1,184.00 | 1,191.10 | 1,163.80 | 1,170.90 | 1,168.40 | -1.18% | 51,993 |
| Sep 2, 2025 | 1,162.60 | 1,189.00 | 1,134.90 | 1,184.90 | 1,182.37 | 1.92% | 35,735 |
| Sep 1, 2025 | 1,149.90 | 1,170.00 | 1,139.90 | 1,162.60 | 1,160.12 | 1.91% | 29,599 |
| Aug 29, 2025 | 1,139.10 | 1,154.20 | 1,135.70 | 1,140.80 | 1,138.36 | -0.33% | 22,847 |
| Aug 28, 2025 | 1,137.90 | 1,155.00 | 1,136.40 | 1,144.60 | 1,142.16 | 0.59% | 19,515 |
| Aug 26, 2025 | 1,158.70 | 1,165.00 | 1,125.00 | 1,137.90 | 1,135.47 | -0.65% | 77,892 |
| Aug 25, 2025 | 1,165.60 | 1,168.00 | 1,143.60 | 1,145.40 | 1,142.95 | -1.22% | 13,015 |
| Aug 22, 2025 | 1,169.90 | 1,170.90 | 1,146.80 | 1,159.50 | 1,157.02 | 0.03% | 31,852 |
| Aug 21, 2025 | 1,149.90 | 1,165.00 | 1,148.90 | 1,159.10 | 1,156.63 | 0.83% | 19,856 |
| Aug 20, 2025 | 1,142.00 | 1,169.80 | 1,141.20 | 1,149.60 | 1,147.15 | 0.28% | 59,103 |
| Aug 19, 2025 | 1,131.80 | 1,150.00 | 1,126.90 | 1,146.40 | 1,143.95 | 1.29% | 55,808 |
| Aug 18, 2025 | 1,140.00 | 1,162.70 | 1,124.90 | 1,131.80 | 1,129.38 | 2.84% | 81,578 |
| Aug 14, 2025 | 1,112.90 | 1,117.10 | 1,090.90 | 1,100.50 | 1,098.15 | -1.23% | 92,090 |
| Aug 13, 2025 | 1,125.00 | 1,131.00 | 1,111.00 | 1,114.20 | 1,111.82 | -1.14% | 74,754 |
| Aug 12, 2025 | 1,119.30 | 1,138.00 | 1,104.40 | 1,127.10 | 1,124.69 | 0.70% | 141,717 |
| Aug 11, 2025 | 1,097.50 | 1,127.30 | 1,096.20 | 1,119.30 | 1,116.91 | 1.06% | 76,505 |
| Aug 8, 2025 | 1,139.90 | 1,154.00 | 1,091.10 | 1,107.60 | 1,105.24 | -2.19% | 187,641 |
| Aug 7, 2025 | 1,135.60 | 1,148.80 | 1,110.80 | 1,132.40 | 1,129.98 | -1.13% | 31,213 |
| Aug 6, 2025 | 1,178.90 | 1,188.90 | 1,140.60 | 1,145.30 | 1,142.85 | -2.84% | 23,600 |
| Aug 5, 2025 | 1,181.00 | 1,195.90 | 1,163.30 | 1,178.80 | 1,176.28 | -0.91% | 45,083 |
| Aug 4, 2025 | 1,191.80 | 1,200.00 | 1,175.70 | 1,189.60 | 1,187.06 | -1.00% | 154,390 |
| Aug 1, 2025 | 1,256.00 | 1,256.00 | 1,189.70 | 1,201.60 | 1,199.03 | -3.38% | 31,268 |
| Jul 31, 2025 | 1,211.90 | 1,249.50 | 1,197.30 | 1,243.60 | 1,240.94 | 1.68% | 39,006 |
| Jul 30, 2025 | 1,217.60 | 1,239.50 | 1,210.10 | 1,223.00 | 1,220.39 | 0.44% | 44,501 |
| Jul 29, 2025 | 1,205.50 | 1,229.90 | 1,198.00 | 1,217.60 | 1,215.00 | 0.09% | 40,462 |
| Jul 28, 2025 | 1,218.40 | 1,234.00 | 1,205.20 | 1,216.50 | 1,213.90 | -0.09% | 85,877 |
| Jul 25, 2025 | 1,215.00 | 1,304.50 | 1,210.20 | 1,217.60 | 1,215.00 | 0.99% | 1,296,419 |
| Jul 24, 2025 | 1,215.00 | 1,234.90 | 1,199.40 | 1,205.70 | 1,203.13 | -0.77% | 202,034 |
| Jul 23, 2025 | 1,222.10 | 1,233.90 | 1,205.10 | 1,215.00 | 1,212.41 | -0.58% | 24,992 |
| Jul 22, 2025 | 1,208.60 | 1,241.00 | 1,190.40 | 1,222.10 | 1,219.49 | 1.11% | 48,924 |