Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 548.00
-0.10 (-0.02%)
May 13, 2026, 3:30 PM IST
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 549.00 | 559.10 | 541.30 | 548.00 | 548.00 | -0.02% | 301,485 |
| May 12, 2026 | 552.50 | 554.20 | 515.00 | 548.10 | 548.10 | -2.11% | 792,074 |
| May 11, 2026 | 549.00 | 568.90 | 544.00 | 559.90 | 559.90 | 1.89% | 715,474 |
| May 8, 2026 | 511.00 | 574.90 | 511.00 | 549.50 | 549.50 | 8.68% | 9,341,039 |
| May 7, 2026 | 506.50 | 514.45 | 504.35 | 505.60 | 505.60 | -0.16% | 247,643 |
| May 6, 2026 | 511.00 | 511.60 | 503.10 | 506.40 | 506.40 | 0.02% | 134,523 |
| May 5, 2026 | 494.90 | 516.20 | 492.60 | 506.30 | 506.30 | 2.82% | 600,112 |
| May 4, 2026 | 472.20 | 494.85 | 472.20 | 492.40 | 492.40 | 3.34% | 350,170 |
| Apr 30, 2026 | 476.00 | 481.95 | 470.95 | 476.50 | 476.50 | -0.48% | 67,917 |
| Apr 29, 2026 | 480.85 | 485.95 | 475.00 | 478.80 | 478.80 | -0.43% | 81,559 |
| Apr 28, 2026 | 478.85 | 485.90 | 474.50 | 480.85 | 480.85 | 0.91% | 65,048 |
| Apr 27, 2026 | 467.10 | 480.00 | 463.00 | 476.50 | 476.50 | 2.01% | 110,255 |
| Apr 24, 2026 | 470.80 | 477.95 | 463.25 | 467.10 | 467.10 | -1.08% | 39,760 |
| Apr 23, 2026 | 476.00 | 477.75 | 469.55 | 472.20 | 472.20 | -0.93% | 56,601 |
| Apr 22, 2026 | 482.00 | 487.20 | 473.00 | 476.65 | 476.65 | -1.58% | 53,520 |
| Apr 21, 2026 | 475.00 | 494.40 | 472.10 | 484.30 | 484.30 | 1.87% | 169,237 |
| Apr 20, 2026 | 471.70 | 477.50 | 464.00 | 475.40 | 475.40 | 0.78% | 110,850 |
| Apr 17, 2026 | 473.45 | 473.95 | 465.15 | 471.70 | 471.70 | -0.12% | 107,705 |
| Apr 16, 2026 | 482.35 | 484.50 | 471.20 | 472.25 | 472.25 | -1.11% | 79,563 |
| Apr 15, 2026 | 469.00 | 483.00 | 460.15 | 477.55 | 477.55 | 3.29% | 236,420 |
| Apr 13, 2026 | 452.10 | 471.80 | 452.10 | 462.35 | 462.35 | -1.23% | 142,192 |
| Apr 10, 2026 | 458.90 | 471.80 | 455.70 | 468.10 | 468.10 | 2.45% | 153,063 |
| Apr 9, 2026 | 455.90 | 459.70 | 447.50 | 456.90 | 456.90 | 0.20% | 80,436 |
| Apr 8, 2026 | 444.00 | 460.85 | 429.15 | 456.00 | 456.00 | 4.97% | 425,868 |
| Apr 7, 2026 | 425.05 | 438.25 | 425.05 | 434.40 | 434.40 | 0.85% | 175,041 |
| Apr 6, 2026 | 433.00 | 441.80 | 422.00 | 430.75 | 430.75 | 2.13% | 1,319,382 |
| Apr 2, 2026 | 415.25 | 430.90 | 412.25 | 421.75 | 421.75 | -0.59% | 565,170 |
| Apr 1, 2026 | 444.00 | 444.00 | 420.30 | 424.25 | 424.25 | -2.25% | 250,374 |
| Mar 30, 2026 | 426.10 | 436.70 | 414.20 | 434.00 | 434.00 | 0.74% | 234,811 |
| Mar 27, 2026 | 433.00 | 438.60 | 427.30 | 430.80 | 430.80 | -1.82% | 1,233,957 |
| Mar 25, 2026 | 438.30 | 445.70 | 426.10 | 438.80 | 438.80 | -0.95% | 894,570 |
| Mar 24, 2026 | 448.00 | 472.00 | 432.50 | 443.00 | 443.00 | -1.60% | 382,831 |
| Mar 23, 2026 | 434.50 | 475.00 | 421.20 | 450.20 | 450.20 | 2.06% | 193,686 |
| Mar 20, 2026 | 470.00 | 474.00 | 436.00 | 441.10 | 441.10 | -3.26% | 486,555 |
| Mar 19, 2026 | 463.75 | 463.75 | 453.00 | 455.95 | 455.95 | -2.36% | 201,956 |
| Mar 18, 2026 | 468.00 | 473.50 | 463.25 | 466.98 | 466.98 | 0.53% | 332,228 |
| Mar 17, 2026 | 462.00 | 465.25 | 453.48 | 464.50 | 464.50 | 1.01% | 130,280 |
| Mar 16, 2026 | 455.25 | 478.50 | 451.55 | 459.85 | 459.85 | 1.70% | 342,796 |
| Mar 13, 2026 | 456.25 | 458.75 | 450.25 | 452.15 | 452.15 | -0.84% | 614,312 |
| Mar 12, 2026 | 461.23 | 462.25 | 450.00 | 455.98 | 455.98 | -0.71% | 122,396 |
| Mar 11, 2026 | 458.75 | 463.43 | 452.75 | 459.25 | 459.25 | 1.00% | 187,928 |
| Mar 10, 2026 | 446.25 | 456.25 | 445.00 | 454.70 | 454.70 | 2.01% | 225,116 |
| Mar 9, 2026 | 445.00 | 449.25 | 433.30 | 445.75 | 445.75 | -0.40% | 87,420 |
| Mar 6, 2026 | 445.25 | 452.20 | 445.25 | 447.55 | 447.55 | -0.21% | 110,908 |
| Mar 5, 2026 | 463.75 | 465.25 | 445.25 | 448.50 | 448.50 | -2.83% | 382,716 |
| Mar 4, 2026 | 462.50 | 465.00 | 455.78 | 461.58 | 461.58 | -0.67% | 74,244 |
| Mar 2, 2026 | 460.25 | 469.98 | 455.00 | 464.70 | 464.70 | -2.36% | 92,320 |
| Feb 27, 2026 | 472.48 | 482.45 | 464.13 | 475.95 | 475.95 | 0.70% | 79,664 |
| Feb 26, 2026 | 471.60 | 474.88 | 467.78 | 472.63 | 472.63 | 0.22% | 43,408 |
| Feb 25, 2026 | 475.00 | 477.63 | 470.00 | 471.60 | 471.60 | -0.43% | 54,416 |