Metro Brands Limited (NSE:METROBRAND)
India · Delayed Price · Currency is INR 1,027.90
-6.30 (-0.61%)
May 12, 2026, 3:29 PM IST
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 926.00 | 926.00 | 896.40 | 911.20 | 911.20 | -2.04% | 71,830 |
| Mar 13, 2026 | 949.90 | 949.90 | 925.00 | 930.20 | 930.20 | -2.17% | 27,787 |
| Mar 12, 2026 | 936.20 | 962.20 | 936.20 | 950.80 | 950.80 | 0.40% | 19,379 |
| Mar 11, 2026 | 954.90 | 961.50 | 931.90 | 947.00 | 947.00 | -0.06% | 48,917 |
| Mar 10, 2026 | 964.80 | 965.10 | 944.00 | 947.60 | 947.60 | -0.61% | 20,648 |
| Mar 9, 2026 | 958.00 | 970.00 | 941.10 | 953.40 | 953.40 | -2.50% | 55,687 |
| Mar 6, 2026 | 990.60 | 990.60 | 960.30 | 977.80 | 977.80 | -0.77% | 35,985 |
| Mar 5, 2026 | 990.00 | 1,012.00 | 972.60 | 985.40 | 985.40 | -0.76% | 28,494 |
| Mar 4, 2026 | 990.00 | 1,012.00 | 980.30 | 992.90 | 992.90 | -2.38% | 43,899 |
| Mar 2, 2026 | 1,012.00 | 1,035.20 | 999.00 | 1,017.10 | 1,017.10 | -3.74% | 31,425 |
| Feb 27, 2026 | 1,055.00 | 1,065.00 | 1,038.00 | 1,056.60 | 1,056.60 | 0.90% | 203,785 |
| Feb 26, 2026 | 1,025.00 | 1,050.80 | 1,025.00 | 1,047.20 | 1,047.20 | 1.93% | 36,787 |
| Feb 25, 2026 | 1,046.60 | 1,055.00 | 1,025.00 | 1,027.40 | 1,027.40 | -1.32% | 20,495 |
| Feb 24, 2026 | 1,040.20 | 1,047.80 | 1,035.00 | 1,041.10 | 1,041.10 | -0.59% | 18,325 |
| Feb 23, 2026 | 1,046.30 | 1,056.00 | 1,036.00 | 1,047.30 | 1,047.30 | 1.09% | 17,084 |