MetroGlobal Limited (NSE:METROGLOBL)
India · Delayed Price · Currency is INR 130.38
-2.59 (-1.95%)
At close: Sep 23, 2026
NSE:METROGLOBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 138.10 | 140.00 | 135.00 | 135.07 | 132.67 | -2.00% | 875 |
| Aug 26, 2026 | 137.30 | 141.94 | 135.00 | 137.82 | 135.38 | -0.81% | 4,796 |
| Aug 25, 2026 | 143.28 | 145.00 | 137.01 | 138.94 | 136.48 | -3.03% | 5,938 |
| Aug 24, 2026 | 141.00 | 146.90 | 140.25 | 143.28 | 140.74 | 1.63% | 3,042 |
| Aug 21, 2026 | 143.96 | 146.70 | 137.26 | 140.98 | 138.48 | -3.05% | 2,589 |
| Aug 20, 2026 | 141.00 | 147.00 | 138.40 | 145.41 | 142.83 | 2.21% | 2,368 |
| Aug 19, 2026 | 149.94 | 151.00 | 140.26 | 142.27 | 139.75 | -5.12% | 3,267 |
| Aug 18, 2026 | 157.00 | 157.00 | 141.81 | 149.94 | 147.28 | -3.10% | 13,174 |
| Aug 17, 2026 | 145.10 | 165.00 | 145.00 | 154.74 | 152.00 | 5.91% | 114,739 |
| Aug 14, 2026 | 135.00 | 147.95 | 133.50 | 146.11 | 143.52 | 10.42% | 23,758 |
| Aug 13, 2026 | 134.50 | 139.78 | 130.20 | 132.32 | 129.97 | -0.55% | 1,663 |
| Aug 12, 2026 | 137.00 | 137.00 | 132.00 | 133.05 | 130.69 | -1.05% | 1,536 |
| Aug 11, 2026 | 130.50 | 135.60 | 130.50 | 134.46 | 132.08 | 3.26% | 403 |
| Aug 10, 2026 | 138.00 | 138.00 | 130.00 | 130.21 | 127.90 | -3.18% | 1,715 |
| Aug 7, 2026 | 135.02 | 138.00 | 133.02 | 134.49 | 132.10 | -0.39% | 3,203 |
| Aug 6, 2026 | 135.00 | 135.90 | 131.00 | 135.02 | 132.63 | 3.85% | 977 |
| Aug 5, 2026 | 137.00 | 137.00 | 129.00 | 130.02 | 127.71 | -1.81% | 528 |
| Aug 4, 2026 | 132.00 | 135.99 | 130.17 | 132.42 | 130.07 | -0.63% | 1,246 |
| Aug 3, 2026 | 131.90 | 135.00 | 129.10 | 133.26 | 130.90 | 1.03% | 748 |
| Jul 31, 2026 | 127.30 | 135.00 | 127.30 | 131.90 | 129.56 | 2.71% | 902 |
| Jul 30, 2026 | 128.77 | 131.00 | 127.15 | 128.42 | 126.14 | 0.23% | 1,881 |
| Jul 29, 2026 | 131.00 | 132.00 | 128.00 | 128.13 | 125.86 | 0.38% | 498 |
| Jul 28, 2026 | 131.99 | 131.99 | 127.00 | 127.65 | 125.39 | -2.50% | 1,394 |
| Jul 27, 2026 | 129.79 | 132.00 | 128.20 | 130.92 | 128.60 | 0.87% | 771 |
| Jul 24, 2026 | 132.00 | 132.00 | 127.32 | 129.79 | 127.49 | 1.36% | 466 |
| Jul 23, 2026 | 131.28 | 136.97 | 127.00 | 128.05 | 125.78 | -2.46% | 2,654 |
| Jul 22, 2026 | 136.95 | 141.95 | 130.10 | 131.28 | 128.95 | -3.35% | 4,803 |
| Jul 21, 2026 | 129.50 | 140.80 | 129.50 | 135.83 | 133.42 | 1.86% | 9,517 |
| Jul 20, 2026 | 133.52 | 136.95 | 130.10 | 133.35 | 130.99 | -0.13% | 1,971 |
| Jul 17, 2026 | 133.80 | 134.00 | 130.31 | 133.52 | 131.15 | 2.11% | 556 |
| Jul 16, 2026 | 130.15 | 134.78 | 130.15 | 130.76 | 128.44 | -0.15% | 1,333 |
| Jul 15, 2026 | 132.87 | 134.00 | 129.00 | 130.95 | 128.63 | -1.45% | 4,429 |