Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 833.15
-8.60 (-1.02%)
Oct 1, 2026, 3:29 PM IST
Metro Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 919.60 | 924.90 | 910.00 | 917.95 | 914.94 | -0.18% | 20,767 |
| Aug 31, 2026 | 931.90 | 932.10 | 915.00 | 919.60 | 916.59 | -1.83% | 9,799 |
| Aug 28, 2026 | 915.20 | 940.00 | 915.20 | 936.70 | 933.63 | 1.63% | 32,396 |
| Aug 27, 2026 | 955.50 | 955.50 | 915.00 | 921.70 | 918.68 | -2.50% | 22,707 |
| Aug 26, 2026 | 926.60 | 954.10 | 922.20 | 945.30 | 942.20 | 2.52% | 26,761 |
| Aug 25, 2026 | 916.20 | 925.00 | 901.00 | 922.10 | 919.08 | 1.34% | 27,546 |
| Aug 24, 2026 | 910.40 | 924.00 | 907.00 | 909.90 | 906.92 | -0.28% | 71,779 |
| Aug 21, 2026 | 914.30 | 922.30 | 903.60 | 912.50 | 909.51 | -0.20% | 55,473 |
| Aug 20, 2026 | 925.00 | 932.30 | 912.00 | 914.30 | 911.30 | -1.12% | 15,690 |
| Aug 19, 2026 | 933.80 | 936.20 | 921.10 | 924.70 | 921.67 | -0.42% | 14,326 |
| Aug 18, 2026 | 942.00 | 949.10 | 927.00 | 928.60 | 925.56 | -1.51% | 44,445 |
| Aug 17, 2026 | 947.90 | 951.90 | 940.00 | 942.80 | 939.71 | -0.14% | 24,131 |
| Aug 14, 2026 | 940.00 | 947.90 | 930.00 | 944.10 | 941.01 | 0.03% | 24,118 |
| Aug 13, 2026 | 934.20 | 954.90 | 934.20 | 943.80 | 940.71 | 0.64% | 29,262 |
| Aug 12, 2026 | 950.30 | 959.20 | 932.00 | 937.80 | 934.73 | -1.26% | 133,770 |
| Aug 11, 2026 | 965.20 | 977.70 | 945.00 | 949.80 | 946.69 | -1.80% | 114,540 |
| Aug 10, 2026 | 985.00 | 988.70 | 964.00 | 967.20 | 964.03 | -0.54% | 37,611 |
| Aug 7, 2026 | 981.10 | 988.80 | 969.20 | 972.50 | 969.31 | -0.88% | 193,668 |
| Aug 6, 2026 | 1,018.10 | 1,019.40 | 975.00 | 981.10 | 977.89 | -1.99% | 96,791 |
| Aug 5, 2026 | 1,000.00 | 1,024.80 | 982.00 | 1,001.00 | 997.72 | -3.81% | 165,122 |
| Aug 4, 2026 | 1,034.90 | 1,045.80 | 1,022.00 | 1,040.70 | 1,037.29 | 0.56% | 24,742 |
| Aug 3, 2026 | 1,036.60 | 1,043.30 | 1,027.00 | 1,034.90 | 1,031.51 | -0.16% | 28,132 |
| Jul 31, 2026 | 1,038.60 | 1,042.00 | 1,023.30 | 1,036.60 | 1,033.20 | 0.67% | 18,191 |
| Jul 30, 2026 | 1,038.60 | 1,042.00 | 1,027.00 | 1,029.70 | 1,026.33 | -0.28% | 13,352 |
| Jul 29, 2026 | 1,034.00 | 1,042.00 | 1,027.20 | 1,032.60 | 1,029.22 | 0.64% | 13,569 |
| Jul 28, 2026 | 1,043.90 | 1,043.90 | 1,018.00 | 1,026.00 | 1,022.64 | -0.55% | 25,231 |
| Jul 27, 2026 | 1,023.80 | 1,039.90 | 1,023.80 | 1,031.70 | 1,028.32 | 0.96% | 12,365 |
| Jul 24, 2026 | 1,029.10 | 1,029.10 | 1,006.20 | 1,021.90 | 1,018.55 | -0.29% | 29,362 |
| Jul 23, 2026 | 1,056.20 | 1,058.70 | 1,020.10 | 1,024.90 | 1,021.54 | -3.48% | 96,018 |