Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 819.30
-35.65 (-4.17%)
Oct 23, 2026, 3:29 PM IST
Metro Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |