Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 912.50
-1.80 (-0.20%)
Aug 21, 2026, 3:30 PM IST
Metro Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 914.30 | 922.30 | 903.60 | 912.50 | 912.50 | -0.20% | 55,473 |
| Aug 20, 2026 | 925.00 | 932.30 | 912.00 | 914.30 | 914.30 | -1.12% | 15,690 |
| Aug 19, 2026 | 933.80 | 936.20 | 921.10 | 924.70 | 924.70 | -0.42% | 14,326 |
| Aug 18, 2026 | 942.00 | 949.10 | 927.00 | 928.60 | 928.60 | -1.51% | 44,445 |
| Aug 17, 2026 | 947.90 | 951.90 | 940.00 | 942.80 | 942.80 | -0.14% | 24,131 |
| Aug 14, 2026 | 940.00 | 947.90 | 930.00 | 944.10 | 944.10 | 0.03% | 24,118 |
| Aug 13, 2026 | 934.20 | 954.90 | 934.20 | 943.80 | 943.80 | 0.64% | 29,262 |
| Aug 12, 2026 | 950.30 | 959.20 | 932.00 | 937.80 | 937.80 | -1.26% | 133,770 |
| Aug 11, 2026 | 965.20 | 977.70 | 945.00 | 949.80 | 949.80 | -1.80% | 114,540 |
| Aug 10, 2026 | 985.00 | 988.70 | 964.00 | 967.20 | 967.20 | -0.54% | 37,611 |
| Aug 7, 2026 | 981.10 | 988.80 | 969.20 | 972.50 | 972.50 | -0.88% | 193,668 |
| Aug 6, 2026 | 1,018.10 | 1,019.40 | 975.00 | 981.10 | 981.10 | -1.99% | 96,791 |
| Aug 5, 2026 | 1,000.00 | 1,024.80 | 982.00 | 1,001.00 | 1,001.00 | -3.81% | 165,122 |
| Aug 4, 2026 | 1,034.90 | 1,045.80 | 1,022.00 | 1,040.70 | 1,040.70 | 0.56% | 24,742 |
| Aug 3, 2026 | 1,036.60 | 1,043.30 | 1,027.00 | 1,034.90 | 1,034.90 | -0.16% | 28,132 |
| 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 |