Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 1,813.40
-71.90 (-3.81%)
At close: Jan 23, 2026
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,885.00 | 1,903.00 | 1,791.00 | 1,813.40 | 1,813.40 | -3.81% | 47,123 |
| Jan 22, 2026 | 1,927.00 | 1,933.20 | 1,870.70 | 1,885.30 | 1,885.30 | -2.16% | 30,501 |
| Jan 21, 2026 | 1,875.00 | 1,949.90 | 1,870.10 | 1,927.00 | 1,927.00 | 0.92% | 24,894 |
| Jan 20, 2026 | 1,905.00 | 1,935.90 | 1,879.20 | 1,909.50 | 1,909.50 | -0.04% | 21,446 |
| Jan 19, 2026 | 1,900.00 | 1,924.10 | 1,886.10 | 1,910.30 | 1,910.30 | 0.36% | 6,646 |
| Jan 16, 2026 | 1,884.50 | 1,930.00 | 1,875.80 | 1,903.40 | 1,903.40 | 1.00% | 29,823 |
| Jan 14, 2026 | 1,912.00 | 1,988.90 | 1,875.00 | 1,884.50 | 1,884.50 | -1.17% | 131,044 |
| Jan 13, 2026 | 1,879.80 | 1,915.00 | 1,849.10 | 1,906.80 | 1,906.80 | 1.69% | 61,366 |
| Jan 12, 2026 | 1,920.40 | 1,920.40 | 1,858.10 | 1,875.10 | 1,875.10 | -2.36% | 33,028 |
| Jan 9, 2026 | 1,930.00 | 1,950.90 | 1,874.10 | 1,920.40 | 1,920.40 | 0.22% | 43,107 |
| Jan 8, 2026 | 1,980.00 | 1,994.80 | 1,904.70 | 1,916.10 | 1,916.10 | -3.64% | 25,274 |
| Jan 7, 2026 | 2,005.10 | 2,015.70 | 1,965.10 | 1,988.50 | 1,988.50 | -2.03% | 53,938 |
| Jan 6, 2026 | 2,048.00 | 2,051.60 | 2,000.10 | 2,029.80 | 2,029.80 | -1.01% | 51,316 |
| Jan 5, 2026 | 1,960.00 | 2,060.00 | 1,950.70 | 2,050.50 | 2,050.50 | 6.06% | 237,503 |
| Jan 2, 2026 | 1,885.10 | 1,950.00 | 1,860.10 | 1,933.30 | 1,933.30 | 1.92% | 47,020 |
| Jan 1, 2026 | 1,935.00 | 1,939.00 | 1,885.00 | 1,896.80 | 1,896.80 | -1.66% | 7,233 |
| Dec 31, 2025 | 1,849.50 | 1,932.60 | 1,849.50 | 1,928.90 | 1,928.90 | 3.77% | 25,006 |
| Dec 30, 2025 | 1,880.00 | 1,909.70 | 1,836.10 | 1,858.90 | 1,858.90 | -1.64% | 50,295 |
| Dec 29, 2025 | 1,911.30 | 1,919.10 | 1,876.00 | 1,889.80 | 1,889.80 | -1.50% | 42,414 |
| Dec 26, 2025 | 1,887.00 | 1,927.00 | 1,878.00 | 1,918.50 | 1,918.50 | 1.65% | 20,125 |
| Dec 24, 2025 | 1,899.90 | 1,899.90 | 1,884.10 | 1,887.30 | 1,887.30 | -0.98% | 10,897 |
| Dec 23, 2025 | 1,880.00 | 1,918.10 | 1,879.00 | 1,906.00 | 1,906.00 | 1.03% | 21,556 |
| Dec 22, 2025 | 1,885.80 | 1,915.30 | 1,851.60 | 1,886.60 | 1,886.60 | 0.04% | 29,627 |
| Dec 19, 2025 | 1,894.50 | 1,894.50 | 1,863.70 | 1,885.80 | 1,885.80 | 0.88% | 35,091 |
| Dec 18, 2025 | 1,875.00 | 1,889.50 | 1,862.00 | 1,869.30 | 1,869.30 | -1.13% | 37,344 |
| Dec 17, 2025 | 1,906.10 | 1,913.80 | 1,885.00 | 1,890.60 | 1,890.60 | -1.11% | 28,389 |
| Dec 16, 2025 | 1,895.30 | 1,921.00 | 1,894.20 | 1,911.90 | 1,911.90 | -0.39% | 39,874 |
| Dec 15, 2025 | 1,905.00 | 1,924.00 | 1,895.00 | 1,919.40 | 1,919.40 | 0.28% | 30,520 |
| Dec 12, 2025 | 1,924.00 | 1,924.00 | 1,905.00 | 1,914.00 | 1,914.00 | -0.44% | 30,115 |
| Dec 11, 2025 | 1,915.00 | 1,939.80 | 1,905.50 | 1,922.40 | 1,922.40 | -0.08% | 14,890 |
| Dec 10, 2025 | 1,929.00 | 1,943.50 | 1,912.50 | 1,923.90 | 1,923.90 | 0.11% | 13,523 |
| Dec 9, 2025 | 1,901.00 | 1,929.00 | 1,891.20 | 1,921.80 | 1,921.80 | 0.08% | 15,198 |
| Dec 8, 2025 | 1,915.00 | 1,929.80 | 1,908.00 | 1,920.20 | 1,920.20 | -0.21% | 19,803 |
| Dec 5, 2025 | 1,933.60 | 1,940.00 | 1,908.90 | 1,924.20 | 1,924.20 | -0.36% | 13,375 |
| Dec 4, 2025 | 1,950.00 | 1,957.20 | 1,904.50 | 1,931.10 | 1,931.10 | -0.75% | 75,543 |
| Dec 3, 2025 | 1,939.30 | 1,958.20 | 1,906.50 | 1,945.70 | 1,945.70 | 0.33% | 31,397 |
| Dec 2, 2025 | 1,954.00 | 1,955.10 | 1,928.40 | 1,939.30 | 1,939.30 | -0.88% | 18,299 |
| Dec 1, 2025 | 1,930.30 | 1,969.10 | 1,920.40 | 1,956.60 | 1,956.60 | 1.33% | 35,566 |
| Nov 28, 2025 | 1,929.60 | 1,946.20 | 1,920.20 | 1,931.00 | 1,931.00 | -0.16% | 9,240 |
| Nov 27, 2025 | 1,937.10 | 1,953.70 | 1,928.00 | 1,934.10 | 1,934.10 | -0.36% | 8,718 |
| Nov 26, 2025 | 1,943.10 | 1,958.40 | 1,935.00 | 1,941.00 | 1,941.00 | -0.57% | 7,185 |
| Nov 25, 2025 | 1,940.00 | 1,966.80 | 1,932.60 | 1,952.10 | 1,952.10 | 0.57% | 10,948 |
| Nov 24, 2025 | 1,961.00 | 1,968.20 | 1,930.60 | 1,941.10 | 1,941.10 | -0.72% | 32,965 |
| Nov 21, 2025 | 1,959.00 | 1,978.40 | 1,940.00 | 1,955.10 | 1,955.10 | -0.22% | 15,973 |
| Nov 20, 2025 | 1,942.30 | 1,968.50 | 1,914.20 | 1,959.50 | 1,959.50 | 0.89% | 109,398 |
| Nov 19, 2025 | 1,932.00 | 1,955.00 | 1,931.40 | 1,942.30 | 1,942.30 | 0.69% | 17,753 |
| Nov 18, 2025 | 1,966.00 | 1,981.60 | 1,923.00 | 1,929.00 | 1,929.00 | -2.69% | 19,794 |
| Nov 17, 2025 | 1,981.00 | 1,990.00 | 1,962.10 | 1,982.30 | 1,982.30 | 0.58% | 10,179 |
| Nov 14, 2025 | 1,971.90 | 1,987.60 | 1,957.50 | 1,970.80 | 1,970.80 | 0.27% | 17,162 |
| Nov 13, 2025 | 1,974.70 | 1,980.00 | 1,945.60 | 1,965.40 | 1,965.40 | -0.47% | 92,308 |