Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,027.60
-5.00 (-0.48%)
Jun 2, 2026, 3:29 PM IST
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,046.80 | 1,055.50 | 1,032.20 | 1,042.80 | 1,042.80 | -0.87% | 15,714 |
| May 19, 2026 | 1,038.40 | 1,058.00 | 1,028.30 | 1,052.00 | 1,052.00 | 1.31% | 12,675 |
| May 18, 2026 | 1,026.20 | 1,055.00 | 1,011.90 | 1,038.40 | 1,038.40 | 0.80% | 31,110 |
| May 15, 2026 | 1,057.00 | 1,063.00 | 1,023.60 | 1,030.20 | 1,030.20 | -1.91% | 14,202 |
| May 14, 2026 | 1,053.40 | 1,061.00 | 1,024.20 | 1,050.30 | 1,050.30 | 0.39% | 238,819 |
| May 13, 2026 | 1,020.10 | 1,053.00 | 1,010.80 | 1,046.20 | 1,046.20 | 1.78% | 37,321 |
| May 12, 2026 | 1,034.20 | 1,036.00 | 1,011.00 | 1,027.90 | 1,027.90 | -0.61% | 32,619 |
| May 11, 2026 | 1,032.10 | 1,048.00 | 1,015.00 | 1,034.20 | 1,034.20 | 0.20% | 21,757 |
| May 8, 2026 | 1,025.00 | 1,073.90 | 1,022.00 | 1,032.10 | 1,032.10 | 0.16% | 57,324 |
| May 7, 2026 | 1,022.80 | 1,036.60 | 998.40 | 1,030.40 | 1,030.40 | 0.77% | 39,847 |
| May 6, 2026 | 1,029.40 | 1,030.00 | 1,007.10 | 1,022.50 | 1,022.50 | 0.68% | 27,043 |
| May 5, 2026 | 1,009.40 | 1,026.60 | 1,007.00 | 1,015.60 | 1,015.60 | 0.15% | 14,181 |
| May 4, 2026 | 1,030.00 | 1,050.00 | 1,007.20 | 1,014.10 | 1,014.10 | -0.86% | 30,370 |
| Apr 30, 2026 | 1,045.00 | 1,045.00 | 1,015.00 | 1,022.85 | 1,022.85 | -1.63% | 14,610 |
| Apr 29, 2026 | 1,046.00 | 1,065.00 | 1,034.00 | 1,039.85 | 1,039.85 | -0.59% | 19,612 |
| Apr 28, 2026 | 1,072.00 | 1,072.95 | 1,041.65 | 1,046.00 | 1,046.00 | -1.53% | 17,322 |
| Apr 27, 2026 | 1,045.00 | 1,072.00 | 1,025.00 | 1,062.30 | 1,062.30 | 1.90% | 17,839 |
| Apr 24, 2026 | 1,055.05 | 1,073.15 | 1,038.00 | 1,042.45 | 1,042.45 | -1.19% | 11,472 |
| Apr 23, 2026 | 1,064.80 | 1,070.10 | 1,046.95 | 1,055.05 | 1,055.05 | -1.03% | 12,464 |
| Apr 22, 2026 | 1,063.45 | 1,080.00 | 1,058.30 | 1,066.00 | 1,066.00 | 0.52% | 13,069 |
| Apr 21, 2026 | 1,062.00 | 1,078.80 | 1,055.00 | 1,060.45 | 1,060.45 | -0.34% | 16,632 |
| Apr 20, 2026 | 1,074.55 | 1,100.00 | 1,058.50 | 1,064.10 | 1,064.10 | -0.48% | 42,698 |
| Apr 17, 2026 | 1,088.85 | 1,089.70 | 1,062.25 | 1,069.25 | 1,069.25 | -1.80% | 33,507 |
| Apr 16, 2026 | 1,065.00 | 1,103.80 | 1,057.10 | 1,088.85 | 1,088.85 | 0.85% | 59,745 |
| Apr 15, 2026 | 1,020.70 | 1,096.00 | 1,018.80 | 1,079.65 | 1,079.65 | 5.78% | 88,202 |
| Apr 13, 2026 | 970.05 | 1,057.80 | 970.05 | 1,020.70 | 1,020.70 | 0.43% | 137,213 |
| Apr 10, 2026 | 996.60 | 1,029.00 | 995.00 | 1,016.35 | 1,016.35 | 1.98% | 29,184 |
| Apr 9, 2026 | 970.00 | 998.95 | 961.55 | 996.60 | 996.60 | 1.48% | 26,744 |
| Apr 8, 2026 | 1,000.00 | 1,012.00 | 972.70 | 982.05 | 982.05 | 1.90% | 15,877 |
| Apr 7, 2026 | 970.00 | 974.80 | 951.80 | 963.75 | 963.75 | 0.35% | 15,594 |
| Apr 6, 2026 | 927.00 | 966.00 | 916.50 | 960.35 | 960.35 | 2.36% | 27,141 |
| Apr 2, 2026 | 919.95 | 950.00 | 886.50 | 938.20 | 938.20 | 1.98% | 40,336 |
| Apr 1, 2026 | 910.00 | 932.10 | 910.00 | 919.95 | 919.95 | 2.66% | 24,430 |
| Mar 30, 2026 | 893.20 | 904.30 | 883.00 | 896.10 | 896.10 | -1.59% | 50,358 |
| Mar 27, 2026 | 930.10 | 960.00 | 891.70 | 910.60 | 910.60 | -3.10% | 39,549 |
| Mar 25, 2026 | 931.00 | 960.00 | 931.00 | 939.70 | 939.70 | 0.93% | 32,881 |
| Mar 24, 2026 | 919.30 | 935.90 | 903.20 | 931.00 | 931.00 | 3.15% | 40,419 |
| Mar 23, 2026 | 925.00 | 930.50 | 894.40 | 902.60 | 902.60 | -3.02% | 53,358 |
| Mar 20, 2026 | 946.40 | 971.00 | 921.40 | 930.70 | 930.70 | -1.14% | 63,724 |
| Mar 19, 2026 | 963.00 | 978.80 | 937.00 | 941.40 | 941.40 | -4.11% | 29,468 |
| Mar 18, 2026 | 922.30 | 989.70 | 919.80 | 981.80 | 981.80 | 6.67% | 136,528 |
| Mar 17, 2026 | 911.20 | 932.30 | 892.80 | 920.40 | 920.40 | 1.01% | 93,045 |