Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 1,783.00
-7.20 (-0.40%)
Mar 9, 2026, 3:30 PM IST
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,781.00 | 1,808.80 | 1,781.00 | 1,790.20 | 1,790.20 | -0.21% | 27,727 |
| Mar 5, 2026 | 1,855.00 | 1,861.00 | 1,781.00 | 1,794.00 | 1,794.00 | -2.83% | 95,679 |
| Mar 4, 2026 | 1,850.00 | 1,860.00 | 1,823.10 | 1,846.30 | 1,846.30 | -0.67% | 18,561 |
| Mar 2, 2026 | 1,841.00 | 1,879.90 | 1,820.00 | 1,858.80 | 1,858.80 | -2.36% | 23,080 |
| Feb 27, 2026 | 1,889.90 | 1,929.80 | 1,856.50 | 1,903.80 | 1,903.80 | 0.70% | 19,916 |
| Feb 26, 2026 | 1,886.40 | 1,899.50 | 1,871.10 | 1,890.50 | 1,890.50 | 0.22% | 10,852 |
| Feb 25, 2026 | 1,900.00 | 1,910.50 | 1,880.00 | 1,886.40 | 1,886.40 | -0.43% | 13,604 |
| Feb 24, 2026 | 1,937.10 | 1,937.10 | 1,880.60 | 1,894.60 | 1,894.60 | -2.42% | 29,031 |
| Feb 23, 2026 | 1,876.50 | 1,959.90 | 1,864.80 | 1,941.60 | 1,941.60 | 4.38% | 55,773 |
| Feb 20, 2026 | 1,905.00 | 1,905.10 | 1,853.60 | 1,860.10 | 1,860.10 | -2.07% | 25,466 |
| Feb 19, 2026 | 1,928.00 | 1,939.90 | 1,890.60 | 1,899.40 | 1,899.40 | -1.48% | 10,094 |
| Feb 18, 2026 | 1,932.50 | 1,940.00 | 1,911.00 | 1,928.00 | 1,928.00 | -0.06% | 8,203 |
| Feb 17, 2026 | 1,936.00 | 1,948.90 | 1,923.80 | 1,929.20 | 1,929.20 | -0.43% | 8,413 |
| Feb 16, 2026 | 1,961.50 | 1,963.30 | 1,918.10 | 1,937.60 | 1,937.60 | -0.52% | 20,880 |
| Feb 13, 2026 | 1,977.60 | 1,980.60 | 1,934.10 | 1,947.80 | 1,947.80 | -1.99% | 40,082 |
| Feb 12, 2026 | 1,990.00 | 2,005.00 | 1,973.30 | 1,987.40 | 1,987.40 | -0.58% | 20,834 |
| Feb 11, 2026 | 1,995.00 | 2,011.80 | 1,987.70 | 1,999.00 | 1,999.00 | -0.33% | 12,216 |
| Feb 10, 2026 | 2,000.00 | 2,015.00 | 1,990.10 | 2,005.60 | 2,005.60 | 0.31% | 15,287 |
| Feb 9, 2026 | 2,007.50 | 2,015.00 | 1,970.10 | 1,999.40 | 1,999.40 | 0.63% | 42,586 |
| Feb 6, 2026 | 1,974.00 | 2,027.40 | 1,962.10 | 1,986.90 | 1,986.90 | 0.73% | 84,253 |
| Feb 5, 2026 | 1,924.50 | 2,044.00 | 1,909.00 | 1,972.50 | 1,972.50 | 4.03% | 410,118 |
| Feb 4, 2026 | 1,900.00 | 1,918.30 | 1,855.00 | 1,896.00 | 1,896.00 | -0.44% | 42,082 |
| Feb 3, 2026 | 1,941.00 | 1,941.00 | 1,876.10 | 1,904.30 | 1,904.30 | -0.14% | 41,913 |
| Feb 2, 2026 | 1,904.80 | 1,919.80 | 1,839.00 | 1,906.90 | 1,906.90 | 0.44% | 26,193 |
| Feb 1, 2026 | 1,889.00 | 1,925.60 | 1,876.80 | 1,898.50 | 1,898.50 | 1.36% | 43,470 |
| Jan 30, 2026 | 1,811.60 | 1,923.90 | 1,773.80 | 1,873.00 | 1,873.00 | 3.87% | 31,556 |
| Jan 29, 2026 | 1,811.90 | 1,829.20 | 1,745.10 | 1,803.20 | 1,803.20 | -1.51% | 67,878 |
| Jan 28, 2026 | 1,832.00 | 1,838.80 | 1,800.00 | 1,830.80 | 1,830.80 | 0.27% | 27,522 |
| Jan 27, 2026 | 1,813.40 | 1,835.40 | 1,790.10 | 1,825.80 | 1,825.80 | 0.68% | 40,753 |
| 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 |