MetroGlobal Limited (NSE:METROGLOBL)
India · Delayed Price · Currency is INR 122.00
0.00 (0.00%)
At close: Nov 9, 2026
NSE:METROGLOBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 122.00 | 122.00 | 117.01 | 122.00 | 122.00 | - | 70 |
| Nov 8, 2026 | 115.76 | 122.00 | 115.76 | 122.00 | 122.00 | 5.39% | 141 |
| Nov 6, 2026 | 115.00 | 119.89 | 115.00 | 115.76 | 115.76 | -3.44% | 733 |
| Nov 5, 2026 | 121.69 | 121.93 | 115.10 | 119.89 | 119.89 | 0.47% | 876 |
| Nov 4, 2026 | 121.80 | 122.00 | 116.00 | 119.33 | 119.33 | -2.11% | 430 |
| Nov 3, 2026 | 116.89 | 121.90 | 115.99 | 121.90 | 121.90 | 4.29% | 86 |
| Nov 2, 2026 | 115.00 | 117.19 | 113.00 | 116.89 | 116.89 | 1.73% | 171 |
| Oct 30, 2026 | 117.00 | 117.00 | 111.00 | 114.90 | 114.90 | -2.06% | 680 |
| Oct 29, 2026 | 118.29 | 119.00 | 110.01 | 117.32 | 117.32 | 1.18% | 5,172 |
| Oct 28, 2026 | 121.00 | 124.99 | 115.00 | 115.95 | 115.95 | -4.39% | 134 |
| Oct 27, 2026 | 120.15 | 121.27 | 116.30 | 121.27 | 121.27 | 1.94% | 107 |
| Oct 26, 2026 | 112.47 | 120.00 | 112.47 | 118.96 | 118.96 | 5.77% | 157 |
| Oct 23, 2026 | 125.00 | 125.00 | 110.32 | 112.47 | 112.47 | -9.63% | 1,818 |
| Oct 22, 2026 | 120.45 | 125.00 | 120.44 | 124.45 | 124.45 | 2.81% | 132 |
| Oct 21, 2026 | 128.00 | 128.00 | 113.85 | 121.05 | 121.05 | -6.16% | 962 |
| Oct 19, 2026 | 130.75 | 130.75 | 120.74 | 129.00 | 129.00 | -0.85% | 380 |
| Oct 16, 2026 | 127.49 | 132.00 | 127.49 | 130.10 | 130.10 | 4.08% | 516 |
| Oct 15, 2026 | 125.00 | 131.99 | 125.00 | 125.00 | 125.00 | -1.95% | 201 |
| Oct 14, 2026 | 127.49 | 127.49 | 124.15 | 127.49 | 127.49 | - | 139 |
| Oct 13, 2026 | 127.00 | 127.50 | 124.52 | 127.49 | 127.49 | -0.39% | 127 |
| Oct 12, 2026 | 125.75 | 128.39 | 122.51 | 127.99 | 127.99 | 1.68% | 155 |
| Oct 9, 2026 | 126.28 | 128.50 | 120.01 | 125.87 | 125.87 | -0.32% | 552 |
| Oct 8, 2026 | 128.50 | 132.00 | 124.58 | 126.28 | 126.28 | -4.33% | 941 |
| Oct 7, 2026 | 130.00 | 132.00 | 127.21 | 132.00 | 132.00 | 1.54% | 93 |
| Oct 6, 2026 | 134.00 | 134.00 | 127.10 | 130.00 | 130.00 | -2.23% | 455 |
| Oct 5, 2026 | 134.80 | 134.80 | 130.01 | 132.97 | 132.97 | 1.10% | 821 |
| Oct 1, 2026 | 133.89 | 133.89 | 130.00 | 131.52 | 131.52 | -1.78% | 208 |
| Sep 30, 2026 | 131.99 | 134.80 | 131.00 | 133.90 | 133.90 | 1.52% | 513 |
| Sep 29, 2026 | 131.99 | 132.00 | 127.10 | 131.90 | 131.90 | 1.46% | 461 |
| Sep 28, 2026 | 127.00 | 132.00 | 126.99 | 130.00 | 130.00 | 1.88% | 611 |
| Sep 25, 2026 | 128.80 | 132.00 | 127.00 | 127.60 | 127.60 | -0.62% | 962 |
| Sep 24, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.52% | 200 |
| Sep 23, 2026 | 129.07 | 132.90 | 129.07 | 130.38 | 130.38 | -1.95% | 247 |
| Sep 22, 2026 | 133.30 | 133.50 | 129.00 | 132.97 | 132.97 | 0.73% | 1,154 |
| Sep 21, 2026 | 132.10 | 136.00 | 128.10 | 132.01 | 132.01 | - | 1,357 |
| Sep 18, 2026 | 134.50 | 134.50 | 132.01 | 132.01 | 132.01 | -1.85% | 59 |
| Sep 17, 2026 | 132.01 | 137.00 | 132.01 | 134.50 | 134.50 | 1.89% | 299 |
| Sep 16, 2026 | 131.01 | 135.30 | 131.00 | 132.00 | 132.00 | -1.72% | 1,378 |
| Sep 15, 2026 | 140.65 | 143.00 | 132.90 | 134.31 | 134.31 | -3.08% | 893 |
| Sep 11, 2026 | 141.99 | 145.00 | 128.70 | 138.58 | 138.58 | 0.08% | 6,913 |
| Sep 10, 2026 | 143.00 | 143.00 | 137.01 | 140.97 | 138.47 | -0.94% | 1,446 |
| Sep 9, 2026 | 139.90 | 142.95 | 136.02 | 142.31 | 139.79 | 1.72% | 105 |
| Sep 8, 2026 | 140.00 | 140.00 | 138.00 | 139.90 | 137.42 | -0.07% | 220 |
| Sep 7, 2026 | 137.99 | 142.00 | 132.20 | 140.00 | 137.52 | 2.84% | 377 |
| Sep 4, 2026 | 137.00 | 139.50 | 133.25 | 136.14 | 133.73 | -0.63% | 601 |
| Sep 3, 2026 | 137.00 | 137.00 | 133.30 | 137.00 | 134.57 | 3.05% | 789 |
| Sep 2, 2026 | 136.00 | 139.99 | 131.00 | 132.95 | 130.59 | -4.93% | 2,818 |
| Sep 1, 2026 | 137.35 | 143.00 | 135.00 | 139.85 | 137.37 | 1.31% | 1,677 |
| Aug 31, 2026 | 139.86 | 141.00 | 137.00 | 138.04 | 135.59 | -1.35% | 259 |
| Aug 28, 2026 | 135.51 | 140.00 | 134.14 | 139.93 | 137.45 | 3.60% | 1,100 |