Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 476.65
-7.65 (-1.58%)
Apr 22, 2026, 3:29 PM IST
Metropolis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 482.00 | 487.20 | 473.00 | 476.65 | - | -1.58% | 53,524 |
| 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 |
| Feb 24, 2026 | 484.28 | 484.28 | 470.15 | 473.65 | 473.65 | -2.42% | 116,124 |
| Feb 23, 2026 | 469.13 | 489.98 | 466.20 | 485.40 | 485.40 | 4.38% | 223,092 |
| Feb 20, 2026 | 476.25 | 476.28 | 463.40 | 465.03 | 465.03 | -2.07% | 101,864 |
| Feb 19, 2026 | 482.00 | 484.98 | 472.65 | 474.85 | 474.85 | -1.48% | 40,376 |
| Feb 18, 2026 | 483.13 | 485.00 | 477.75 | 482.00 | 482.00 | -0.06% | 32,812 |
| Feb 17, 2026 | 484.00 | 487.23 | 480.95 | 482.30 | 482.30 | -0.43% | 33,652 |
| Feb 16, 2026 | 490.38 | 490.83 | 479.53 | 484.40 | 484.40 | -0.52% | 83,520 |
| Feb 13, 2026 | 494.40 | 495.15 | 483.53 | 486.95 | 486.95 | -1.99% | 160,328 |
| Feb 12, 2026 | 497.50 | 501.25 | 493.33 | 496.85 | 496.85 | -0.58% | 83,336 |
| Feb 11, 2026 | 498.75 | 502.95 | 496.93 | 499.75 | 499.75 | -0.33% | 48,864 |
| Feb 10, 2026 | 500.00 | 503.75 | 497.53 | 501.40 | 501.40 | 0.31% | 61,148 |
| Feb 9, 2026 | 501.88 | 503.75 | 492.53 | 499.85 | 499.85 | 0.63% | 170,344 |
| Feb 6, 2026 | 493.50 | 506.85 | 490.53 | 496.73 | 496.73 | 0.73% | 337,012 |
| Feb 5, 2026 | 481.13 | 511.00 | 477.25 | 493.13 | 493.13 | 4.03% | 1,640,472 |