Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 529.50
-12.00 (-2.22%)
Jun 3, 2026, 11:50 AM IST
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 538.00 | 541.70 | 527.10 | 529.95 | - | -2.13% | 27,770 |
| Jun 2, 2026 | 540.85 | 549.95 | 528.90 | 541.50 | 541.50 | 0.12% | 189,608 |
| Jun 1, 2026 | 560.00 | 560.00 | 535.05 | 540.85 | 540.85 | -2.61% | 149,892 |
| May 29, 2026 | 531.00 | 565.00 | 531.00 | 555.35 | 555.35 | 3.58% | 460,621 |
| May 27, 2026 | 543.60 | 549.10 | 534.00 | 536.15 | 536.15 | -0.87% | 139,350 |
| May 26, 2026 | 526.50 | 544.00 | 524.70 | 540.85 | 540.85 | 3.12% | 477,814 |
| May 25, 2026 | 527.00 | 527.00 | 513.15 | 524.50 | 524.50 | 1.07% | 123,213 |
| May 22, 2026 | 528.00 | 528.10 | 515.05 | 518.95 | 518.95 | -1.86% | 138,826 |
| May 21, 2026 | 525.05 | 537.35 | 525.05 | 528.80 | 528.80 | 2.03% | 436,186 |
| May 20, 2026 | 507.40 | 520.45 | 495.70 | 518.30 | 518.30 | 1.95% | 298,969 |
| May 19, 2026 | 506.90 | 513.20 | 504.20 | 508.40 | 508.40 | 0.39% | 174,929 |
| May 18, 2026 | 522.50 | 523.00 | 505.00 | 507.40 | 506.40 | -4.06% | 284,184 |
| May 15, 2026 | 534.90 | 549.05 | 522.50 | 528.85 | 527.81 | -2.19% | 391,291 |
| May 14, 2026 | 600.00 | 600.00 | 532.00 | 540.70 | 539.63 | -1.33% | 2,855,484 |
| May 13, 2026 | 549.00 | 559.10 | 541.30 | 548.00 | 546.92 | -0.02% | 301,485 |
| May 12, 2026 | 552.50 | 554.20 | 515.00 | 548.10 | 547.02 | -2.11% | 792,074 |
| May 11, 2026 | 549.00 | 568.90 | 544.00 | 559.90 | 558.80 | 1.89% | 715,474 |
| May 8, 2026 | 511.00 | 574.90 | 511.00 | 549.50 | 548.42 | 8.68% | 9,341,039 |
| May 7, 2026 | 506.50 | 514.45 | 504.35 | 505.60 | 504.60 | -0.16% | 247,643 |
| May 6, 2026 | 511.00 | 511.60 | 503.10 | 506.40 | 505.40 | 0.02% | 134,523 |
| May 5, 2026 | 494.90 | 516.20 | 492.60 | 506.30 | 505.30 | 2.82% | 600,112 |
| May 4, 2026 | 472.20 | 494.85 | 472.20 | 492.40 | 491.43 | 3.34% | 350,170 |
| Apr 30, 2026 | 476.00 | 481.95 | 470.95 | 476.50 | 475.56 | -0.48% | 67,917 |
| Apr 29, 2026 | 480.85 | 485.95 | 475.00 | 478.80 | 477.86 | -0.43% | 81,559 |
| Apr 28, 2026 | 478.85 | 485.90 | 474.50 | 480.85 | 479.90 | 0.91% | 65,048 |
| Apr 27, 2026 | 467.10 | 480.00 | 463.00 | 476.50 | 475.56 | 2.01% | 110,255 |
| Apr 24, 2026 | 470.80 | 477.95 | 463.25 | 467.10 | 466.18 | -1.08% | 39,760 |
| Apr 23, 2026 | 476.00 | 477.75 | 469.55 | 472.20 | 471.27 | -0.93% | 56,601 |
| Apr 22, 2026 | 482.00 | 487.20 | 473.00 | 476.65 | 475.71 | -1.58% | 53,520 |
| Apr 21, 2026 | 475.00 | 494.40 | 472.10 | 484.30 | 483.35 | 1.87% | 169,237 |
| Apr 20, 2026 | 471.70 | 477.50 | 464.00 | 475.40 | 474.46 | 0.78% | 110,850 |
| Apr 17, 2026 | 473.45 | 473.95 | 465.15 | 471.70 | 470.77 | -0.12% | 107,705 |
| Apr 16, 2026 | 482.35 | 484.50 | 471.20 | 472.25 | 471.32 | -1.11% | 79,563 |
| Apr 15, 2026 | 469.00 | 483.00 | 460.15 | 477.55 | 476.61 | 3.29% | 236,420 |
| Apr 13, 2026 | 452.10 | 471.80 | 452.10 | 462.35 | 461.44 | -1.23% | 142,192 |
| Apr 10, 2026 | 458.90 | 471.80 | 455.70 | 468.10 | 467.18 | 2.45% | 153,063 |
| Apr 9, 2026 | 455.90 | 459.70 | 447.50 | 456.90 | 456.00 | 0.20% | 80,436 |
| Apr 8, 2026 | 444.00 | 460.85 | 429.15 | 456.00 | 455.10 | 4.97% | 425,868 |
| Apr 7, 2026 | 425.05 | 438.25 | 425.05 | 434.40 | 433.54 | 0.85% | 175,041 |
| Apr 6, 2026 | 433.00 | 441.80 | 422.00 | 430.75 | 429.90 | 2.13% | 1,319,382 |
| Apr 2, 2026 | 415.25 | 430.90 | 412.25 | 421.75 | 420.92 | -0.59% | 565,170 |
| Apr 1, 2026 | 444.00 | 444.00 | 420.30 | 424.25 | 423.41 | -2.25% | 250,374 |
| Mar 30, 2026 | 426.10 | 436.70 | 414.20 | 434.00 | 433.14 | 0.74% | 234,811 |
| Mar 27, 2026 | 433.00 | 438.60 | 427.30 | 430.80 | 429.95 | -1.82% | 1,233,957 |
| Mar 25, 2026 | 438.30 | 445.70 | 426.10 | 438.80 | 437.94 | -0.95% | 894,570 |
| Mar 24, 2026 | 448.00 | 472.00 | 432.50 | 443.00 | 442.13 | -1.60% | 382,831 |
| Mar 23, 2026 | 434.50 | 475.00 | 421.20 | 450.20 | 449.31 | 2.06% | 193,686 |
| Mar 20, 2026 | 470.00 | 474.00 | 436.00 | 441.10 | 440.23 | -3.26% | 486,555 |
| Mar 19, 2026 | 463.75 | 463.75 | 453.00 | 455.95 | 455.05 | -2.36% | 201,956 |
| Mar 18, 2026 | 468.00 | 473.50 | 463.25 | 466.98 | 466.05 | 0.53% | 332,228 |