MetroGlobal Limited (NSE:METROGLOBL)
India · Delayed Price · Currency is INR 127.37
-2.94 (-2.26%)
At close: May 22, 2026
NSE:METROGLOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 126.03 | 133.08 | 126.03 | 130.92 | 130.92 | 3.88% | 456 |
| May 7, 2026 | 132.00 | 132.00 | 125.12 | 126.03 | 126.03 | -2.87% | 240 |
| May 6, 2026 | 127.30 | 132.00 | 125.00 | 129.75 | 129.75 | 1.92% | 424 |
| May 5, 2026 | 125.30 | 127.30 | 125.30 | 127.30 | 127.30 | 1.59% | 134 |
| May 4, 2026 | 134.50 | 134.50 | 125.00 | 125.31 | 125.31 | -6.83% | 764 |
| Apr 30, 2026 | 128.80 | 134.50 | 125.10 | 134.50 | 134.50 | 4.43% | 62 |
| Apr 29, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 3.37% | 101 |
| Apr 28, 2026 | 128.30 | 130.00 | 121.05 | 124.60 | 124.60 | -2.88% | 713 |
| Apr 27, 2026 | 128.95 | 136.80 | 110.00 | 128.30 | 128.30 | -0.50% | 345 |
| Apr 24, 2026 | 126.10 | 129.90 | 123.95 | 128.95 | 128.95 | -1.98% | 747 |
| Apr 23, 2026 | 137.60 | 141.95 | 128.40 | 131.55 | 131.55 | -1.13% | 1,285 |
| Apr 22, 2026 | 133.15 | 140.00 | 126.10 | 133.05 | 133.05 | 5.05% | 7,401 |
| Apr 21, 2026 | 140.00 | 140.00 | 125.00 | 126.65 | 126.65 | -1.97% | 2,703 |