Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 2,169.50
+14.20 (0.66%)
Aug 22, 2025, 3:30 PM IST
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,140.00 | 2,180.90 | 2,140.00 | 2,169.50 | 2,169.50 | 0.66% | 21,497 |
| Aug 21, 2025 | 2,185.70 | 2,185.70 | 2,135.00 | 2,155.30 | 2,155.30 | -0.91% | 37,679 |
| Aug 20, 2025 | 2,125.00 | 2,192.00 | 2,125.00 | 2,175.20 | 2,175.20 | 1.48% | 69,351 |
| Aug 19, 2025 | 2,160.00 | 2,171.30 | 2,120.00 | 2,143.50 | 2,143.50 | -1.10% | 41,957 |
| Aug 18, 2025 | 2,140.00 | 2,180.10 | 2,064.10 | 2,167.30 | 2,167.30 | 2.17% | 67,852 |
| Aug 14, 2025 | 2,150.00 | 2,150.00 | 2,101.50 | 2,121.30 | 2,121.30 | -0.20% | 53,643 |
| Aug 13, 2025 | 2,104.00 | 2,160.20 | 2,080.00 | 2,125.60 | 2,125.60 | 1.56% | 119,611 |
| Aug 12, 2025 | 2,060.90 | 2,106.40 | 2,050.10 | 2,092.90 | 2,092.90 | 2.42% | 92,107 |
| Aug 11, 2025 | 2,028.00 | 2,075.00 | 2,005.60 | 2,043.40 | 2,043.40 | 1.74% | 139,518 |
| Aug 8, 2025 | 2,024.50 | 2,030.00 | 1,978.30 | 2,008.40 | 2,008.40 | 0.69% | 55,615 |
| Aug 7, 2025 | 2,066.00 | 2,075.00 | 1,965.80 | 1,994.60 | 1,994.60 | -2.97% | 58,327 |
| Aug 6, 2025 | 2,029.80 | 2,060.90 | 2,007.70 | 2,055.70 | 2,055.70 | 1.33% | 60,476 |
| Aug 5, 2025 | 2,043.00 | 2,054.70 | 2,005.90 | 2,028.80 | 2,028.80 | -0.58% | 34,130 |
| Aug 4, 2025 | 2,060.00 | 2,061.50 | 2,000.30 | 2,040.60 | 2,040.60 | 0.14% | 54,663 |
| Aug 1, 2025 | 1,996.00 | 2,046.50 | 1,992.30 | 2,037.70 | 2,037.70 | 2.12% | 104,260 |
| Jul 31, 2025 | 2,000.00 | 2,038.20 | 1,981.30 | 1,995.30 | 1,995.30 | -1.23% | 66,793 |
| Jul 30, 2025 | 1,950.00 | 2,034.90 | 1,945.50 | 2,020.10 | 2,020.10 | 3.58% | 77,459 |
| Jul 29, 2025 | 1,969.90 | 1,977.20 | 1,926.10 | 1,950.30 | 1,950.30 | -0.77% | 183,688 |
| Jul 28, 2025 | 1,953.10 | 1,988.90 | 1,942.90 | 1,965.40 | 1,965.40 | -0.17% | 40,927 |
| Jul 25, 2025 | 2,044.30 | 2,064.00 | 1,953.40 | 1,968.80 | 1,968.80 | -3.21% | 90,266 |
| Jul 24, 2025 | 2,000.00 | 2,047.40 | 1,981.00 | 2,034.10 | 2,034.10 | 1.88% | 89,016 |
| Jul 23, 2025 | 1,982.00 | 2,003.00 | 1,948.80 | 1,996.60 | 1,996.60 | 0.76% | 55,472 |
| Jul 22, 2025 | 1,937.00 | 1,987.40 | 1,925.30 | 1,981.60 | 1,981.60 | 2.21% | 72,845 |
| Jul 21, 2025 | 1,938.70 | 1,949.90 | 1,925.00 | 1,938.80 | 1,938.80 | 0.01% | 31,729 |
| Jul 18, 2025 | 1,960.00 | 1,960.00 | 1,927.30 | 1,938.70 | 1,938.70 | -1.18% | 73,868 |
| Jul 17, 2025 | 1,977.10 | 1,977.10 | 1,930.00 | 1,961.90 | 1,961.90 | -0.87% | 116,745 |
| Jul 16, 2025 | 1,879.00 | 2,030.00 | 1,873.50 | 1,979.20 | 1,979.20 | 5.78% | 2,114,040 |
| Jul 15, 2025 | 1,885.00 | 1,885.60 | 1,829.00 | 1,871.10 | 1,871.10 | -0.46% | 146,601 |
| Jul 14, 2025 | 1,881.50 | 1,892.30 | 1,860.20 | 1,879.80 | 1,879.80 | -0.29% | 116,635 |
| Jul 11, 2025 | 1,966.00 | 1,970.00 | 1,874.60 | 1,885.30 | 1,885.30 | -4.53% | 210,112 |
| Jul 10, 2025 | 2,015.00 | 2,015.00 | 1,950.00 | 1,974.80 | 1,974.80 | -4.04% | 468,197 |
| Jul 9, 2025 | 1,878.00 | 2,110.90 | 1,866.60 | 2,057.90 | 2,057.90 | 10.28% | 1,497,399 |
| Jul 8, 2025 | 1,859.40 | 1,880.00 | 1,842.20 | 1,866.00 | 1,866.00 | 0.35% | 125,743 |
| Jul 7, 2025 | 1,794.00 | 1,875.00 | 1,785.60 | 1,859.40 | 1,859.40 | 4.86% | 500,698 |
| Jul 4, 2025 | 1,739.90 | 1,789.90 | 1,735.10 | 1,773.30 | 1,773.30 | 2.04% | 90,492 |
| Jul 3, 2025 | 1,727.90 | 1,749.00 | 1,720.10 | 1,737.90 | 1,737.90 | 0.71% | 31,252 |
| Jul 2, 2025 | 1,719.00 | 1,731.00 | 1,695.10 | 1,725.60 | 1,725.60 | 0.89% | 21,736 |
| Jul 1, 2025 | 1,714.00 | 1,723.20 | 1,691.10 | 1,710.30 | 1,710.30 | 0.24% | 26,060 |
| Jun 30, 2025 | 1,704.00 | 1,719.30 | 1,695.00 | 1,706.20 | 1,706.20 | 0.96% | 28,662 |
| Jun 27, 2025 | 1,696.00 | 1,702.50 | 1,681.30 | 1,690.00 | 1,690.00 | -0.14% | 283,222 |
| Jun 26, 2025 | 1,702.90 | 1,711.10 | 1,682.20 | 1,692.30 | 1,692.30 | -0.93% | 22,823 |
| Jun 25, 2025 | 1,712.00 | 1,715.00 | 1,691.00 | 1,708.20 | 1,708.20 | 0.70% | 12,893 |
| Jun 24, 2025 | 1,701.00 | 1,712.90 | 1,690.00 | 1,696.40 | 1,696.40 | -0.27% | 21,784 |
| Jun 23, 2025 | 1,690.00 | 1,709.60 | 1,685.10 | 1,701.00 | 1,701.00 | -1.35% | 65,169 |
| Jun 20, 2025 | 1,685.00 | 1,732.00 | 1,667.20 | 1,724.20 | 1,724.20 | 2.44% | 51,807 |
| Jun 19, 2025 | 1,709.50 | 1,715.90 | 1,677.00 | 1,683.20 | 1,683.20 | -0.99% | 41,701 |
| Jun 18, 2025 | 1,709.00 | 1,709.00 | 1,678.00 | 1,700.00 | 1,700.00 | 0.18% | 234,710 |
| Jun 17, 2025 | 1,706.90 | 1,720.60 | 1,686.00 | 1,697.00 | 1,697.00 | -0.90% | 44,440 |
| Jun 16, 2025 | 1,699.70 | 1,715.90 | 1,661.10 | 1,712.40 | 1,712.40 | 0.75% | 28,602 |
| Jun 13, 2025 | 1,739.90 | 1,739.90 | 1,693.40 | 1,699.70 | 1,699.70 | -2.67% | 140,446 |