Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 1,939.30
-17.30 (-0.88%)
At close: Dec 2, 2025
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,966.90 | 1,980.00 | 1,930.30 | 1,974.70 | 1,974.70 | 0.96% | 16,101 |
| Nov 11, 2025 | 1,923.50 | 1,967.00 | 1,920.00 | 1,955.90 | 1,955.90 | 1.09% | 33,506 |
| Nov 10, 2025 | 1,950.00 | 1,953.10 | 1,931.00 | 1,934.90 | 1,930.90 | -1.48% | 31,823 |
| Nov 7, 2025 | 1,987.80 | 1,989.80 | 1,950.10 | 1,963.90 | 1,959.84 | -2.09% | 42,407 |
| Nov 6, 2025 | 2,106.50 | 2,118.30 | 1,980.30 | 2,005.80 | 2,001.65 | -1.23% | 323,417 |
| Nov 4, 2025 | 2,017.00 | 2,035.00 | 1,996.20 | 2,030.80 | 2,026.60 | 1.31% | 82,262 |
| Nov 3, 2025 | 1,980.60 | 2,009.00 | 1,960.10 | 2,004.50 | 2,000.36 | 1.73% | 54,066 |
| Oct 31, 2025 | 1,962.80 | 1,990.00 | 1,935.00 | 1,970.40 | 1,966.33 | 0.39% | 36,203 |
| Oct 30, 2025 | 1,944.10 | 1,971.50 | 1,925.10 | 1,962.80 | 1,958.74 | 0.93% | 36,656 |
| Oct 29, 2025 | 1,944.10 | 1,952.00 | 1,925.20 | 1,944.80 | 1,940.78 | 0.04% | 40,201 |
| Oct 28, 2025 | 1,942.00 | 1,955.00 | 1,925.10 | 1,944.10 | 1,940.08 | -0.47% | 112,490 |
| Oct 27, 2025 | 1,903.00 | 1,964.90 | 1,899.30 | 1,953.20 | 1,949.16 | 2.53% | 83,513 |
| Oct 24, 2025 | 1,910.00 | 1,922.20 | 1,887.20 | 1,905.00 | 1,901.06 | -0.57% | 94,176 |
| Oct 23, 2025 | 1,930.00 | 1,930.10 | 1,905.20 | 1,916.00 | 1,912.04 | -0.73% | 86,555 |
| Oct 21, 2025 | 1,948.00 | 1,948.00 | 1,925.00 | 1,930.00 | 1,926.01 | -0.01% | 8,026 |
| Oct 20, 2025 | 1,938.20 | 1,950.00 | 1,915.20 | 1,930.10 | 1,926.11 | -0.42% | 27,982 |
| Oct 17, 2025 | 1,948.70 | 1,985.00 | 1,932.40 | 1,938.20 | 1,934.19 | -0.61% | 106,609 |
| Oct 16, 2025 | 1,941.00 | 1,960.00 | 1,930.10 | 1,950.10 | 1,946.07 | 0.43% | 44,647 |
| Oct 15, 2025 | 1,980.10 | 1,990.00 | 1,932.00 | 1,941.70 | 1,937.69 | -0.78% | 87,487 |
| Oct 14, 2025 | 1,975.10 | 1,980.00 | 1,945.00 | 1,957.00 | 1,952.95 | -0.92% | 89,905 |
| Oct 13, 2025 | 1,982.10 | 1,985.10 | 1,951.00 | 1,975.10 | 1,971.02 | -1.00% | 66,091 |
| Oct 10, 2025 | 2,019.50 | 2,019.50 | 1,990.10 | 1,995.00 | 1,990.88 | 0.11% | 40,917 |
| Oct 9, 2025 | 2,018.20 | 2,040.00 | 1,976.00 | 1,992.80 | 1,988.68 | -1.26% | 124,100 |
| Oct 8, 2025 | 2,114.30 | 2,116.10 | 2,001.00 | 2,018.20 | 2,014.03 | -4.23% | 199,626 |
| Oct 7, 2025 | 2,094.80 | 2,160.00 | 2,085.00 | 2,107.40 | 2,103.04 | 1.66% | 448,562 |
| Oct 6, 2025 | 1,995.00 | 2,149.00 | 1,989.40 | 2,073.00 | 2,068.71 | 3.84% | 266,500 |
| Oct 3, 2025 | 2,030.00 | 2,031.90 | 1,991.10 | 1,996.30 | 1,992.17 | -2.19% | 34,198 |
| Oct 1, 2025 | 2,033.20 | 2,044.90 | 1,975.20 | 2,041.10 | 2,036.88 | 0.25% | 78,647 |
| Sep 30, 2025 | 2,024.50 | 2,056.30 | 1,981.00 | 2,036.00 | 2,031.79 | 0.72% | 33,276 |
| Sep 29, 2025 | 2,002.20 | 2,049.20 | 2,002.20 | 2,021.40 | 2,017.22 | 0.34% | 22,602 |
| Sep 26, 2025 | 2,019.90 | 2,028.70 | 1,975.30 | 2,014.60 | 2,010.44 | -0.58% | 25,419 |
| Sep 25, 2025 | 2,094.00 | 2,108.00 | 2,020.00 | 2,026.40 | 2,022.21 | -2.68% | 140,549 |
| Sep 24, 2025 | 2,053.10 | 2,113.90 | 2,050.10 | 2,082.20 | 2,077.90 | 1.57% | 35,575 |
| Sep 23, 2025 | 2,065.00 | 2,071.80 | 2,038.50 | 2,050.10 | 2,045.86 | -1.41% | 33,977 |
| Sep 22, 2025 | 2,133.60 | 2,133.60 | 2,067.30 | 2,079.50 | 2,075.20 | -2.54% | 85,521 |
| Sep 19, 2025 | 2,049.80 | 2,150.00 | 2,044.20 | 2,133.60 | 2,129.19 | 4.22% | 189,734 |