Metropolis Healthcare Limited (NSE:METROPOLIS)
India · Delayed Price · Currency is INR 580.70
-4.50 (-0.77%)
Jul 31, 2026, 3:29 PM IST
Metropolis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 555.90 | 558.80 | 526.00 | 540.50 | 540.50 | -2.22% | 468,844 |
| Jun 19, 2026 | 540.00 | 556.55 | 540.00 | 552.75 | 552.75 | 1.89% | 227,539 |
| Jun 18, 2026 | 546.40 | 559.20 | 536.00 | 542.50 | 542.50 | -0.57% | 241,893 |
| Jun 17, 2026 | 538.40 | 559.85 | 538.00 | 545.60 | 545.60 | 2.14% | 384,614 |
| Jun 16, 2026 | 529.00 | 556.60 | 524.90 | 534.15 | 534.15 | 1.57% | 638,225 |
| Jun 15, 2026 | 539.85 | 539.90 | 523.25 | 525.90 | 525.90 | -0.90% | 115,966 |
| Jun 12, 2026 | 524.95 | 533.30 | 520.10 | 530.70 | 530.70 | 2.03% | 66,268 |
| Jun 11, 2026 | 522.10 | 537.30 | 515.00 | 520.15 | 520.15 | -0.82% | 122,888 |
| Jun 10, 2026 | 538.70 | 539.65 | 522.05 | 524.45 | 524.45 | -2.07% | 63,362 |
| Jun 9, 2026 | 537.05 | 539.00 | 529.40 | 535.55 | 535.55 | 1.11% | 54,225 |
| Jun 8, 2026 | 520.00 | 538.80 | 520.00 | 529.65 | 529.65 | -0.67% | 81,068 |
| Jun 5, 2026 | 544.15 | 554.20 | 530.40 | 533.20 | 533.20 | -2.01% | 163,325 |
| Jun 4, 2026 | 530.10 | 551.00 | 530.10 | 544.15 | 544.15 | 1.49% | 212,806 |
| Jun 3, 2026 | 538.00 | 541.70 | 527.05 | 536.15 | 536.15 | -0.99% | 72,278 |
| 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 |