Skip to main content
logo
Metropolis Healthcare Limited (NSE:METROPOLIS)
India flag India · Delayed Price · Currency is INR
1,928.00
-2.10 (-0.11%)
Oct 21, 2025, 2:44 PM IST

Metropolis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,948.001,948.001,925.001,930.001,930.00-0.01%8,026
Oct 20, 20251,938.201,950.001,915.201,930.101,930.10-0.42%27,989
Oct 17, 20251,948.701,985.001,932.401,938.201,938.20-0.61%106,615
Oct 16, 20251,941.001,960.001,930.101,950.101,950.100.43%44,647
Oct 15, 20251,980.101,990.001,932.001,941.701,941.70-0.78%87,487
Oct 14, 20251,975.101,980.001,945.001,957.001,957.00-0.92%89,926
Oct 13, 20251,982.101,985.101,951.001,975.101,975.10-1.00%66,091
Oct 10, 20252,019.502,019.501,990.101,995.001,995.000.11%40,920
Oct 9, 20252,018.202,040.001,976.001,992.801,992.80-1.26%124,101
Oct 8, 20252,114.302,116.102,001.002,018.202,018.20-4.23%199,626
Oct 7, 20252,094.802,160.002,085.002,107.402,107.401.66%448,562
Oct 6, 20251,995.002,149.001,989.402,073.002,073.003.84%266,550
Oct 3, 20252,030.002,031.901,991.101,996.301,996.30-2.19%34,234
Oct 1, 20252,033.202,044.901,975.202,041.102,041.100.25%78,663
Sep 30, 20252,024.502,056.301,981.002,036.002,036.000.72%33,287
Sep 29, 20252,002.202,049.202,002.202,021.402,021.400.34%22,603
Sep 26, 20252,019.902,028.701,975.302,014.602,014.60-0.58%25,420
Sep 25, 20252,094.002,108.002,020.002,026.402,026.40-2.68%140,549
Sep 24, 20252,053.102,113.902,050.102,082.202,082.201.57%35,575
Sep 23, 20252,065.002,071.802,038.502,050.102,050.10-1.41%33,989
Sep 22, 20252,133.602,133.602,067.302,079.502,079.50-2.54%85,539
Sep 19, 20252,049.802,150.002,044.202,133.602,133.604.22%189,762
Sep 18, 20252,054.902,078.002,035.002,047.202,047.20-0.16%33,495
Sep 17, 20252,079.002,085.002,032.802,050.402,050.40-1.26%31,216
Sep 16, 20252,017.002,087.902,017.002,076.502,076.502.42%57,199
Sep 15, 20252,063.002,063.002,022.002,027.502,027.50-1.72%81,242
Sep 12, 20252,124.802,134.001,915.902,063.002,063.00-2.91%97,836
Sep 11, 20252,150.002,157.302,122.002,124.802,124.80-1.34%13,490
Sep 10, 20252,131.002,171.102,131.002,153.602,153.601.06%10,103
Sep 9, 20252,169.802,169.802,110.002,131.002,131.00-1.00%33,446
Sep 8, 20252,234.002,234.002,139.602,152.602,152.60-2.42%30,549
Sep 5, 20252,248.002,248.002,193.502,205.902,205.90-1.38%24,620
Sep 4, 20252,219.002,259.902,219.002,236.702,236.701.27%89,984
Sep 3, 20252,176.502,263.002,153.902,208.602,208.601.47%146,181
Sep 2, 20252,127.402,185.002,115.502,176.502,176.501.30%24,238
Sep 1, 20252,200.002,200.702,128.502,148.602,148.60-1.82%40,551
Aug 29, 20252,189.902,204.002,147.102,188.502,188.500.05%42,879
Aug 28, 20252,159.802,195.002,106.102,187.402,187.401.28%35,393
Aug 26, 20252,187.102,193.302,133.002,159.802,159.80-1.25%31,063
Aug 25, 20252,169.502,208.902,158.302,187.102,187.100.81%35,544
Aug 22, 20252,140.002,180.902,140.002,169.502,169.500.66%21,497
Aug 21, 20252,185.702,185.702,135.002,155.302,155.30-0.91%37,679
Aug 20, 20252,125.002,192.002,125.002,175.202,175.201.48%69,351
Aug 19, 20252,160.002,171.302,120.002,143.502,143.50-1.10%41,957
Aug 18, 20252,140.002,180.102,064.102,167.302,167.302.17%67,852
Aug 14, 20252,150.002,150.002,101.502,121.302,121.30-0.20%53,643
Aug 13, 20252,104.002,160.202,080.002,125.602,125.601.56%119,611
Aug 12, 20252,060.902,106.402,050.102,092.902,092.902.42%92,107
Aug 11, 20252,028.002,075.002,005.602,043.402,043.401.74%139,518
Aug 8, 20252,024.502,030.001,978.302,008.402,008.400.69%55,615