MetroGlobal Limited (NSE:METROGLOBL)
India · Delayed Price · Currency is INR 135.83
+2.48 (1.86%)
At close: Jul 21, 2026
NSE:METROGLOBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 129.50 | 140.80 | 129.50 | 135.83 | 135.83 | 1.86% | 9,517 |
| Jul 20, 2026 | 133.52 | 136.95 | 130.10 | 133.35 | 133.35 | -0.13% | 1,971 |
| Jul 17, 2026 | 133.80 | 134.00 | 130.31 | 133.52 | 133.52 | 2.11% | 556 |
| Jul 16, 2026 | 130.15 | 134.78 | 130.15 | 130.76 | 130.76 | -0.15% | 1,333 |
| Jul 15, 2026 | 132.87 | 134.00 | 129.00 | 130.95 | 130.95 | -1.45% | 4,429 |
| Jul 14, 2026 | 132.20 | 134.50 | 130.15 | 132.87 | 132.87 | -1.64% | 2,198 |
| Jul 13, 2026 | 135.00 | 137.00 | 132.00 | 135.09 | 135.09 | 1.26% | 1,726 |
| Jul 10, 2026 | 134.95 | 138.90 | 133.00 | 133.41 | 133.41 | -0.91% | 1,618 |
| Jul 9, 2026 | 136.00 | 137.00 | 132.65 | 134.64 | 134.64 | 0.06% | 3,614 |
| Jul 8, 2026 | 146.00 | 146.00 | 132.02 | 134.56 | 134.56 | -8.06% | 9,316 |
| Jul 7, 2026 | 130.25 | 159.79 | 130.25 | 146.36 | 146.36 | 9.90% | 90,434 |
| Jul 6, 2026 | 128.00 | 139.90 | 125.50 | 133.18 | 133.18 | 4.05% | 7,794 |
| Jul 3, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.03% | 195 |
| Jul 2, 2026 | 129.80 | 129.80 | 126.60 | 126.70 | 126.70 | -2.42% | 327 |
| Jul 1, 2026 | 128.40 | 131.98 | 128.00 | 129.84 | 129.84 | 1.20% | 862 |
| Jun 30, 2026 | 129.00 | 133.00 | 127.01 | 128.30 | 128.30 | -0.57% | 817 |
| Jun 29, 2026 | 133.20 | 133.20 | 128.50 | 129.03 | 129.03 | -3.13% | 857 |
| Jun 25, 2026 | 129.60 | 134.00 | 126.00 | 133.20 | 133.20 | 2.78% | 2,785 |
| Jun 24, 2026 | 129.99 | 131.23 | 125.37 | 129.60 | 129.60 | -0.25% | 1,182 |
| Jun 23, 2026 | 128.00 | 129.99 | 128.00 | 129.92 | 129.92 | 1.51% | 799 |
| Jun 22, 2026 | 128.69 | 130.50 | 127.30 | 127.99 | 127.99 | -0.54% | 4,347 |
| Jun 19, 2026 | 124.00 | 131.44 | 122.10 | 128.69 | 128.69 | 1.01% | 1,198 |
| Jun 18, 2026 | 132.50 | 132.50 | 126.50 | 127.40 | 127.40 | -0.48% | 1,827 |
| Jun 17, 2026 | 131.57 | 131.57 | 125.55 | 128.02 | 128.02 | -2.71% | 3,909 |
| Jun 16, 2026 | 135.90 | 135.90 | 129.50 | 131.58 | 131.58 | -0.43% | 2,816 |
| Jun 15, 2026 | 134.97 | 134.97 | 130.10 | 132.15 | 132.15 | 1.30% | 2,711 |
| Jun 12, 2026 | 127.98 | 135.99 | 125.00 | 130.45 | 130.45 | 2.81% | 2,323 |
| Jun 11, 2026 | 125.00 | 127.99 | 123.00 | 126.88 | 126.88 | -2.40% | 1,050 |
| Jun 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.67% | 9 |
| Jun 9, 2026 | 128.30 | 130.39 | 127.00 | 127.87 | 127.87 | 1.62% | 881 |
| Jun 8, 2026 | 130.90 | 133.49 | 125.83 | 125.83 | 125.83 | -2.45% | 586 |
| Jun 5, 2026 | 126.00 | 129.00 | 125.50 | 128.99 | 128.99 | 2.78% | 598 |
| Jun 4, 2026 | 120.11 | 130.00 | 120.11 | 125.50 | 125.50 | 0.39% | 572 |
| Jun 3, 2026 | 121.00 | 130.85 | 121.00 | 125.01 | 125.01 | -4.46% | 715 |
| Jun 2, 2026 | 125.00 | 130.85 | 125.00 | 130.85 | 130.85 | 1.58% | 7 |
| Jun 1, 2026 | 135.00 | 137.80 | 125.00 | 128.82 | 128.82 | 0.56% | 1,433 |
| May 29, 2026 | 128.99 | 135.00 | 126.01 | 128.10 | 128.10 | -0.69% | 3,257 |
| May 27, 2026 | 129.88 | 129.88 | 125.01 | 128.99 | 128.99 | 0.90% | 370 |
| May 26, 2026 | 127.76 | 128.05 | 127.76 | 127.84 | 127.84 | 0.07% | 190 |
| May 25, 2026 | 131.80 | 131.80 | 125.01 | 127.75 | 127.75 | 0.30% | 77 |
| May 22, 2026 | 128.00 | 130.70 | 127.00 | 127.37 | 127.37 | -2.26% | 747 |
| May 21, 2026 | 125.10 | 131.50 | 118.66 | 130.31 | 130.31 | -0.53% | 251 |
| May 20, 2026 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 2.93% | 264 |
| May 19, 2026 | 126.00 | 130.00 | 125.16 | 127.27 | 127.27 | 1.72% | 197 |
| May 18, 2026 | 132.00 | 135.00 | 125.06 | 125.12 | 125.12 | -3.02% | 2,007 |
| May 15, 2026 | 131.95 | 131.95 | 129.01 | 129.01 | 129.01 | -2.23% | 1,383 |
| May 14, 2026 | 132.00 | 132.00 | 126.52 | 131.95 | 131.95 | -0.39% | 702 |
| May 13, 2026 | 131.15 | 133.00 | 129.10 | 132.46 | 132.46 | 1.00% | 489 |
| May 12, 2026 | 140.00 | 140.00 | 127.06 | 131.15 | 131.15 | -0.91% | 5,266 |
| May 11, 2026 | 149.00 | 149.00 | 128.00 | 132.36 | 132.36 | 1.10% | 1,573 |