Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,034.00
+4.30 (0.42%)
Jul 31, 2026, 3:30 PM IST
Metro Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,038.60 | 1,042.00 | 1,023.30 | 1,036.60 | 1,036.60 | 0.67% | 18,191 |
| Jul 30, 2026 | 1,038.60 | 1,042.00 | 1,027.00 | 1,029.70 | 1,029.70 | -0.28% | 13,352 |
| Jul 29, 2026 | 1,034.00 | 1,042.00 | 1,027.20 | 1,032.60 | 1,032.60 | 0.64% | 13,569 |
| Jul 28, 2026 | 1,043.90 | 1,043.90 | 1,018.00 | 1,026.00 | 1,026.00 | -0.55% | 25,231 |
| Jul 27, 2026 | 1,023.80 | 1,039.90 | 1,023.80 | 1,031.70 | 1,031.70 | 0.96% | 12,365 |
| Jul 24, 2026 | 1,029.10 | 1,029.10 | 1,006.20 | 1,021.90 | 1,021.90 | -0.29% | 29,362 |
| Jul 23, 2026 | 1,056.20 | 1,058.70 | 1,020.10 | 1,024.90 | 1,024.90 | -3.48% | 96,018 |
| Jul 22, 2026 | 1,074.10 | 1,082.80 | 1,057.00 | 1,061.80 | 1,061.80 | -1.15% | 20,997 |
| Jul 21, 2026 | 1,078.90 | 1,078.90 | 1,054.90 | 1,074.10 | 1,074.10 | 0.49% | 74,414 |
| Jul 20, 2026 | 1,061.00 | 1,081.90 | 1,061.00 | 1,068.90 | 1,068.90 | -0.22% | 22,777 |
| Jul 17, 2026 | 1,031.00 | 1,095.00 | 1,018.90 | 1,071.30 | 1,071.30 | 3.91% | 270,713 |
| Jul 16, 2026 | 1,039.90 | 1,051.40 | 1,024.10 | 1,031.00 | 1,031.00 | -0.23% | 11,648 |
| Jul 15, 2026 | 1,049.00 | 1,064.00 | 1,018.60 | 1,033.40 | 1,033.40 | -1.64% | 43,420 |
| Jul 14, 2026 | 1,071.30 | 1,076.50 | 1,046.00 | 1,050.60 | 1,050.60 | -2.05% | 10,927 |
| Jul 13, 2026 | 1,064.30 | 1,078.30 | 1,050.00 | 1,072.60 | 1,072.60 | 1.23% | 18,335 |
| Jul 10, 2026 | 1,079.00 | 1,087.00 | 1,045.30 | 1,059.60 | 1,059.60 | -0.46% | 58,241 |
| Jul 9, 2026 | 1,041.90 | 1,079.00 | 1,041.90 | 1,064.50 | 1,064.50 | 1.31% | 25,245 |
| Jul 8, 2026 | 1,058.00 | 1,059.00 | 1,041.40 | 1,050.70 | 1,050.70 | -0.69% | 60,007 |
| Jul 7, 2026 | 1,044.00 | 1,065.00 | 1,038.10 | 1,058.00 | 1,058.00 | 1.75% | 44,398 |
| Jul 6, 2026 | 1,039.70 | 1,055.00 | 1,035.70 | 1,039.80 | 1,039.80 | 0.18% | 29,801 |
| Jul 3, 2026 | 1,024.20 | 1,044.70 | 1,024.20 | 1,037.90 | 1,037.90 | 1.38% | 20,842 |
| Jul 2, 2026 | 1,027.00 | 1,034.00 | 1,020.00 | 1,023.80 | 1,023.80 | 0.07% | 112,377 |
| Jul 1, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,023.10 | 1,023.10 | 1.82% | 29,656 |
| Jun 30, 2026 | 1,030.60 | 1,039.90 | 1,001.10 | 1,004.80 | 1,004.80 | -2.05% | 178,929 |
| Jun 29, 2026 | 1,028.00 | 1,034.20 | 1,022.00 | 1,025.80 | 1,025.80 | -0.53% | 127,262 |
| Jun 25, 2026 | 1,044.00 | 1,077.00 | 1,030.10 | 1,031.30 | 1,031.30 | -0.78% | 44,174 |
| Jun 24, 2026 | 1,049.00 | 1,053.50 | 1,033.10 | 1,039.40 | 1,039.40 | -0.65% | 16,746 |
| Jun 23, 2026 | 1,055.00 | 1,072.00 | 1,036.00 | 1,046.20 | 1,046.20 | 0.20% | 65,953 |
| Jun 22, 2026 | 1,026.60 | 1,057.40 | 1,026.60 | 1,044.10 | 1,044.10 | 0.63% | 91,724 |
| Jun 19, 2026 | 1,028.00 | 1,041.80 | 1,026.00 | 1,037.60 | 1,037.60 | 0.56% | 21,349 |
| Jun 18, 2026 | 1,045.00 | 1,045.00 | 1,020.60 | 1,031.80 | 1,031.80 | 0.94% | 45,633 |
| Jun 17, 2026 | 1,009.40 | 1,032.00 | 1,008.10 | 1,022.20 | 1,022.20 | 1.77% | 37,557 |
| Jun 16, 2026 | 1,000.50 | 1,025.00 | 1,000.20 | 1,004.40 | 1,004.40 | -0.01% | 22,467 |
| Jun 15, 2026 | 1,003.00 | 1,014.80 | 995.00 | 1,004.50 | 1,004.50 | 0.40% | 65,437 |
| Jun 12, 2026 | 981.90 | 1,004.90 | 981.90 | 1,000.50 | 1,000.50 | 2.36% | 24,968 |
| Jun 11, 2026 | 983.00 | 993.90 | 975.00 | 977.40 | 977.40 | -1.15% | 13,650 |
| Jun 10, 2026 | 999.60 | 1,001.00 | 986.00 | 988.80 | 988.80 | -1.07% | 24,805 |
| Jun 9, 2026 | 996.20 | 1,005.10 | 992.60 | 999.50 | 999.50 | 0.86% | 13,612 |
| Jun 8, 2026 | 1,020.00 | 1,022.50 | 990.00 | 991.00 | 991.00 | -3.17% | 53,501 |
| Jun 5, 2026 | 1,030.20 | 1,040.00 | 1,021.00 | 1,023.40 | 1,023.40 | -0.83% | 11,779 |
| Jun 4, 2026 | 1,031.80 | 1,054.40 | 1,028.10 | 1,032.00 | 1,032.00 | -0.26% | 14,834 |
| Jun 3, 2026 | 1,024.00 | 1,043.90 | 1,015.20 | 1,034.70 | 1,034.70 | 0.69% | 23,519 |
| Jun 2, 2026 | 1,034.90 | 1,038.90 | 1,016.40 | 1,027.60 | 1,027.60 | -0.48% | 14,016 |
| Jun 1, 2026 | 1,024.20 | 1,054.20 | 1,020.10 | 1,032.60 | 1,032.60 | 0.81% | 22,757 |
| May 29, 2026 | 1,052.40 | 1,055.00 | 1,016.10 | 1,024.30 | 1,024.30 | -2.67% | 31,436 |
| May 27, 2026 | 1,063.00 | 1,079.30 | 1,045.20 | 1,052.40 | 1,052.40 | -0.59% | 29,629 |
| May 26, 2026 | 1,069.20 | 1,081.40 | 1,050.00 | 1,058.60 | 1,058.60 | -1.43% | 15,486 |
| May 25, 2026 | 1,073.00 | 1,098.50 | 1,061.00 | 1,074.00 | 1,074.00 | 0.51% | 26,199 |
| May 22, 2026 | 1,108.10 | 1,114.40 | 1,056.80 | 1,068.50 | 1,068.50 | -3.56% | 44,023 |
| May 21, 2026 | 1,087.90 | 1,128.10 | 1,067.10 | 1,108.00 | 1,108.00 | 6.25% | 294,140 |