Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 1,888.00
-18.00 (-0.94%)
Dec 24, 2025, 3:30 PM IST
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |