Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 840.50
+4.50 (0.54%)
Nov 13, 2026, 3:29 PM IST
Metro Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 837.95 | 843.45 | 827.55 | 840.50 | 840.50 | 0.54% | 22,476 |
| Nov 12, 2026 | 837.00 | 844.95 | 831.30 | 836.00 | 836.00 | -0.24% | 61,833 |
| Nov 11, 2026 | 836.00 | 848.35 | 822.60 | 838.05 | 838.05 | 1.24% | 50,528 |
| Nov 9, 2026 | 841.90 | 841.90 | 822.60 | 827.75 | 827.75 | -1.76% | 10,378 |
| Nov 8, 2026 | 840.90 | 850.45 | 826.55 | 842.55 | 842.55 | 2.18% | 4,382 |
| Nov 6, 2026 | 839.00 | 845.35 | 820.20 | 824.55 | 824.55 | -2.74% | 19,037 |
| Nov 5, 2026 | 878.00 | 897.35 | 838.50 | 847.75 | 847.75 | -0.84% | 47,745 |
| Nov 4, 2026 | 832.40 | 869.10 | 832.40 | 854.90 | 854.90 | 2.70% | 18,871 |
| Nov 3, 2026 | 830.00 | 842.00 | 818.35 | 832.40 | 832.40 | 0.39% | 18,459 |
| Nov 2, 2026 | 839.75 | 847.95 | 817.25 | 829.15 | 829.15 | 0.72% | 14,935 |
| Oct 30, 2026 | 820.05 | 849.85 | 815.15 | 823.25 | 823.25 | 0.15% | 20,545 |
| Oct 29, 2026 | 812.75 | 828.45 | 810.85 | 822.00 | 822.00 | -0.37% | 13,266 |
| Oct 28, 2026 | 822.00 | 848.00 | 816.80 | 825.05 | 825.05 | -2.18% | 13,885 |
| Oct 27, 2026 | 801.00 | 860.00 | 796.00 | 843.40 | 843.40 | 4.74% | 153,377 |
| Oct 26, 2026 | 820.00 | 832.45 | 793.65 | 805.20 | 805.20 | -1.72% | 14,597 |
| Oct 23, 2026 | 854.95 | 854.95 | 811.05 | 819.30 | 819.30 | -4.17% | 24,689 |
| Oct 22, 2026 | 860.40 | 888.00 | 845.00 | 854.95 | 854.95 | -1.63% | 96,802 |
| Oct 21, 2026 | 885.80 | 886.50 | 856.15 | 869.10 | 869.10 | -2.38% | 34,691 |
| Oct 19, 2026 | 902.45 | 912.40 | 887.00 | 890.25 | 890.25 | -1.15% | 16,177 |
| Oct 16, 2026 | 909.00 | 939.45 | 874.65 | 900.60 | 900.60 | 0.23% | 231,559 |
| Oct 15, 2026 | 895.00 | 924.80 | 882.45 | 898.55 | 898.55 | -0.20% | 52,614 |
| Oct 14, 2026 | 880.30 | 905.45 | 879.20 | 900.35 | 900.35 | 1.47% | 40,047 |
| Oct 13, 2026 | 857.30 | 980.00 | 841.25 | 887.35 | 887.35 | 4.65% | 45,900 |
| Oct 12, 2026 | 870.00 | 874.60 | 838.00 | 847.90 | 847.90 | -1.94% | 31,711 |
| Oct 9, 2026 | 846.15 | 870.00 | 834.55 | 864.65 | 864.65 | 2.85% | 30,100 |
| Oct 8, 2026 | 825.10 | 849.90 | 817.00 | 840.65 | 840.65 | 1.88% | 43,221 |
| Oct 7, 2026 | 827.00 | 827.40 | 807.00 | 825.10 | 825.10 | 0.76% | 25,599 |
| Oct 6, 2026 | 822.95 | 822.95 | 807.30 | 818.85 | 818.85 | 0.78% | 32,863 |
| Oct 5, 2026 | 847.00 | 847.00 | 807.15 | 812.50 | 812.50 | -2.52% | 30,069 |
| Oct 1, 2026 | 838.00 | 846.90 | 815.00 | 833.50 | 833.50 | -0.98% | 39,313 |
| Sep 30, 2026 | 872.05 | 875.00 | 832.00 | 841.75 | 841.75 | -3.49% | 53,574 |
| Sep 29, 2026 | 879.00 | 881.90 | 856.05 | 872.15 | 872.15 | -0.34% | 17,677 |
| Sep 28, 2026 | 856.60 | 879.95 | 856.60 | 875.15 | 875.15 | -0.78% | 24,456 |
| Sep 25, 2026 | 884.85 | 885.35 | 856.05 | 882.00 | 882.00 | -0.29% | 120,763 |
| Sep 24, 2026 | 911.10 | 911.15 | 878.00 | 884.55 | 884.55 | -2.91% | 63,891 |
| Sep 23, 2026 | 920.00 | 920.80 | 906.00 | 911.10 | 911.10 | -1.00% | 27,326 |
| Sep 22, 2026 | 931.20 | 937.40 | 904.50 | 920.30 | 920.30 | -2.00% | 64,975 |
| Sep 21, 2026 | 935.00 | 949.90 | 935.00 | 939.05 | 939.05 | -0.19% | 70,488 |
| Sep 18, 2026 | 955.00 | 955.00 | 927.00 | 940.85 | 940.85 | -1.01% | 918,435 |
| Sep 17, 2026 | 955.00 | 955.25 | 937.55 | 950.45 | 950.45 | 0.23% | 23,902 |
| Sep 16, 2026 | 951.75 | 955.35 | 934.55 | 948.30 | 948.30 | 0.41% | 24,415 |
| Sep 15, 2026 | 954.75 | 954.75 | 938.40 | 944.45 | 944.45 | 0.45% | 34,577 |
| Sep 11, 2026 | 940.25 | 950.00 | 922.60 | 940.20 | 940.20 | -1.25% | 466,848 |
| Sep 10, 2026 | 959.00 | 959.00 | 936.00 | 952.10 | 952.10 | -0.72% | 27,109 |
| Sep 9, 2026 | 948.95 | 961.90 | 932.30 | 959.00 | 959.00 | 1.10% | 34,602 |
| Sep 8, 2026 | 934.55 | 952.00 | 926.20 | 948.55 | 948.55 | 1.50% | 29,527 |
| Sep 7, 2026 | 932.00 | 942.35 | 926.15 | 934.50 | 934.50 | 0.58% | 32,820 |
| Sep 4, 2026 | 915.65 | 935.00 | 909.00 | 929.15 | 929.15 | 1.81% | 39,468 |
| Sep 3, 2026 | 901.25 | 919.00 | 901.25 | 915.65 | 912.65 | 1.67% | 11,005 |
| Sep 2, 2026 | 918.00 | 924.75 | 896.50 | 900.65 | 897.70 | -1.88% | 48,088 |