Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 582.35
+0.10 (0.02%)
Sep 2, 2026, 10:55 AM IST
Metropolis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 582.00 | 586.00 | 577.00 | 582.00 | - | -0.06% | 51,098 |
| Aug 31, 2026 | 589.00 | 591.95 | 568.00 | 582.35 | 582.35 | -1.04% | 415,667 |
| Aug 28, 2026 | 583.15 | 602.00 | 581.25 | 588.45 | 588.45 | 2.00% | 687,298 |
| Aug 27, 2026 | 573.15 | 579.00 | 568.05 | 576.90 | 576.90 | 1.16% | 297,439 |
| Aug 26, 2026 | 567.00 | 572.20 | 567.00 | 570.30 | 570.30 | 0.64% | 176,364 |
| Aug 25, 2026 | 566.95 | 569.00 | 563.00 | 566.70 | 566.70 | 0.59% | 150,521 |
| Aug 24, 2026 | 559.95 | 568.35 | 553.30 | 563.35 | 563.35 | 1.15% | 177,591 |
| Aug 21, 2026 | 544.85 | 560.95 | 539.05 | 556.95 | 556.95 | 2.99% | 474,638 |
| Aug 20, 2026 | 554.90 | 554.90 | 536.60 | 540.80 | 540.80 | -2.56% | 597,186 |
| Aug 19, 2026 | 553.35 | 565.50 | 544.40 | 555.00 | 555.00 | 0.55% | 241,847 |
| Aug 18, 2026 | 553.00 | 555.75 | 545.20 | 551.95 | 551.95 | 0.22% | 118,593 |
| Aug 17, 2026 | 543.50 | 553.95 | 539.15 | 550.75 | 550.75 | 0.96% | 195,173 |
| Aug 14, 2026 | 560.00 | 561.00 | 542.20 | 545.50 | 545.50 | -2.33% | 242,030 |
| Aug 13, 2026 | 555.00 | 560.90 | 550.05 | 558.50 | 558.50 | 1.10% | 176,823 |
| Aug 12, 2026 | 570.00 | 582.40 | 550.10 | 552.40 | 552.40 | -2.45% | 365,205 |
| Aug 11, 2026 | 577.00 | 577.00 | 562.35 | 566.25 | 566.25 | -1.12% | 201,904 |
| Aug 10, 2026 | 565.00 | 574.90 | 559.30 | 572.65 | 572.65 | 1.68% | 143,107 |
| Aug 7, 2026 | 560.00 | 572.60 | 559.25 | 563.20 | 563.20 | -0.25% | 132,288 |
| Aug 6, 2026 | 582.35 | 588.65 | 551.10 | 564.60 | 564.60 | -2.11% | 218,066 |
| Aug 5, 2026 | 590.00 | 592.00 | 571.30 | 576.75 | 576.75 | -1.33% | 236,725 |
| Aug 4, 2026 | 597.35 | 597.35 | 581.40 | 584.50 | 584.50 | -2.00% | 165,890 |
| Aug 3, 2026 | 584.95 | 605.00 | 584.70 | 596.45 | 596.45 | 2.40% | 184,833 |
| Jul 31, 2026 | 585.20 | 586.15 | 567.60 | 582.45 | 582.45 | -0.47% | 324,208 |
| Jul 30, 2026 | 592.20 | 609.05 | 581.60 | 585.20 | 585.20 | -1.08% | 460,563 |
| Jul 29, 2026 | 585.50 | 598.80 | 583.05 | 591.60 | 591.60 | 1.04% | 468,565 |
| Jul 28, 2026 | 582.00 | 593.00 | 579.75 | 585.50 | 585.50 | 1.41% | 360,255 |
| Jul 27, 2026 | 574.95 | 594.00 | 574.95 | 577.35 | 577.35 | 1.25% | 357,337 |
| Jul 24, 2026 | 569.90 | 575.00 | 565.85 | 570.25 | 570.25 | 0.49% | 321,877 |
| Jul 23, 2026 | 572.00 | 575.70 | 563.40 | 567.45 | 567.45 | -0.46% | 196,999 |
| Jul 22, 2026 | 569.00 | 579.25 | 560.50 | 570.10 | 570.10 | 0.23% | 118,276 |
| Jul 21, 2026 | 572.00 | 573.00 | 562.50 | 568.80 | 568.80 | -0.86% | 92,882 |
| Jul 20, 2026 | 542.90 | 577.00 | 542.85 | 573.75 | 573.75 | 5.22% | 367,019 |
| Jul 17, 2026 | 580.85 | 583.35 | 540.05 | 545.30 | 545.30 | -5.73% | 325,071 |
| Jul 16, 2026 | 577.95 | 584.00 | 572.00 | 578.45 | 578.45 | 1.19% | 151,118 |
| Jul 15, 2026 | 563.00 | 585.40 | 559.70 | 571.65 | 571.65 | 2.23% | 702,141 |
| Jul 14, 2026 | 564.00 | 564.70 | 551.15 | 559.20 | 559.20 | -0.97% | 165,976 |
| Jul 13, 2026 | 568.00 | 571.00 | 557.60 | 564.70 | 564.70 | -0.57% | 86,216 |
| Jul 10, 2026 | 567.00 | 570.95 | 553.80 | 567.95 | 567.95 | 1.41% | 139,878 |
| Jul 9, 2026 | 549.35 | 564.40 | 548.80 | 560.05 | 560.05 | 1.95% | 105,938 |
| Jul 8, 2026 | 566.00 | 567.45 | 545.55 | 549.35 | 549.35 | -2.97% | 184,558 |
| Jul 7, 2026 | 577.90 | 578.75 | 563.10 | 566.15 | 566.15 | -1.29% | 306,105 |
| Jul 6, 2026 | 560.00 | 578.00 | 560.00 | 573.55 | 573.55 | 3.16% | 998,403 |
| Jul 3, 2026 | 544.95 | 559.10 | 544.30 | 556.00 | 556.00 | 2.15% | 294,637 |
| Jul 2, 2026 | 541.60 | 553.00 | 541.60 | 544.30 | 544.30 | 0.50% | 181,046 |
| Jul 1, 2026 | 540.15 | 549.90 | 532.00 | 541.60 | 541.60 | 0.27% | 157,115 |
| Jun 30, 2026 | 523.45 | 548.65 | 523.45 | 540.15 | 540.15 | 3.12% | 432,142 |
| Jun 29, 2026 | 544.30 | 554.60 | 516.25 | 523.80 | 523.80 | -3.60% | 1,091,828 |
| Jun 25, 2026 | 557.90 | 563.50 | 540.65 | 543.35 | 543.35 | -1.78% | 198,719 |
| Jun 24, 2026 | 543.25 | 558.80 | 538.60 | 553.20 | 553.20 | 1.83% | 190,563 |
| Jun 23, 2026 | 537.60 | 551.35 | 537.60 | 543.25 | 543.25 | 0.51% | 140,676 |