Metro Brands Limited (BOM:543426)
India
· Delayed Price · Currency is INR 1,089.85
+4.90 (0.45%)
At close: Dec 5, 2025
Metro Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,093.00 | 1,097.20 | 1,074.30 | 1,089.85 | 1,089.85 | 0.45% | 98,488 |
| Dec 4, 2025 | 1,100.00 | 1,100.00 | 1,082.00 | 1,084.95 | 1,084.95 | -1.48% | 1,550 |
| Dec 3, 2025 | 1,124.80 | 1,130.30 | 1,097.60 | 1,101.30 | 1,101.30 | -2.10% | 1,485 |
| Dec 2, 2025 | 1,166.00 | 1,168.95 | 1,123.85 | 1,124.95 | 1,124.95 | -3.52% | 1,866 |
| Dec 1, 2025 | 1,131.05 | 1,186.25 | 1,131.05 | 1,166.00 | 1,166.00 | -0.43% | 2,027 |
| Nov 28, 2025 | 1,165.00 | 1,174.00 | 1,153.80 | 1,171.05 | 1,171.05 | 0.49% | 566 |
| Nov 27, 2025 | 1,173.55 | 1,180.45 | 1,159.45 | 1,165.35 | 1,165.35 | -0.69% | 956 |
| Nov 26, 2025 | 1,145.75 | 1,179.90 | 1,144.05 | 1,173.45 | 1,173.45 | 1.58% | 3,764 |
| Nov 25, 2025 | 1,149.75 | 1,158.30 | 1,138.20 | 1,155.25 | 1,155.25 | 0.47% | 1,191 |
| Nov 24, 2025 | 1,140.05 | 1,153.00 | 1,109.60 | 1,149.80 | 1,149.80 | 0.24% | 2,906 |
| Nov 21, 2025 | 1,138.30 | 1,149.00 | 1,129.50 | 1,147.00 | 1,147.00 | 0.34% | 1,745 |
| Nov 20, 2025 | 1,110.45 | 1,143.80 | 1,110.30 | 1,143.10 | 1,143.10 | 3.21% | 3,406 |
| Nov 19, 2025 | 1,059.65 | 1,130.90 | 1,059.65 | 1,107.50 | 1,107.50 | -1.66% | 548 |
| Nov 18, 2025 | 1,077.10 | 1,135.35 | 1,077.10 | 1,126.25 | 1,126.25 | 3.52% | 2,292 |
| Nov 17, 2025 | 1,080.85 | 1,106.00 | 1,080.85 | 1,087.95 | 1,087.95 | -0.92% | 3,180 |
| Nov 14, 2025 | 1,095.70 | 1,107.45 | 1,095.70 | 1,098.10 | 1,098.10 | -0.60% | 1,332 |
| Nov 13, 2025 | 1,135.30 | 1,140.95 | 1,101.50 | 1,104.75 | 1,104.75 | -1.64% | 1,288 |
| Nov 12, 2025 | 1,115.05 | 1,125.45 | 1,112.95 | 1,123.15 | 1,123.15 | 0.89% | 1,084 |
| Nov 11, 2025 | 1,198.80 | 1,198.80 | 1,098.10 | 1,113.20 | 1,113.20 | 0.46% | 979 |
| Nov 10, 2025 | 1,129.95 | 1,130.00 | 1,106.65 | 1,108.05 | 1,108.05 | -1.27% | 1,897 |
| Nov 7, 2025 | 1,229.75 | 1,229.75 | 1,114.90 | 1,122.30 | 1,122.30 | -0.53% | 5,880 |
| Nov 6, 2025 | 1,120.55 | 1,139.75 | 1,110.40 | 1,128.25 | 1,128.25 | -0.29% | 3,902 |
| Nov 4, 2025 | 1,153.60 | 1,157.45 | 1,128.40 | 1,131.50 | 1,131.50 | -1.91% | 1,272 |
| Nov 3, 2025 | 1,196.45 | 1,196.45 | 1,131.55 | 1,153.55 | 1,153.55 | 2.35% | 2,468 |
| Oct 31, 2025 | 1,121.00 | 1,142.35 | 1,116.00 | 1,127.05 | 1,127.05 | -0.77% | 334,493 |
| Oct 30, 2025 | 1,149.75 | 1,149.75 | 1,118.00 | 1,135.75 | 1,135.75 | -0.38% | 2,502 |
| Oct 29, 2025 | 1,146.60 | 1,149.65 | 1,137.75 | 1,140.10 | 1,140.10 | -0.57% | 2,169 |
| Oct 28, 2025 | 1,215.95 | 1,215.95 | 1,138.50 | 1,146.60 | 1,146.60 | -2.58% | 1,570 |
| Oct 27, 2025 | 1,156.95 | 1,209.40 | 1,137.15 | 1,176.95 | 1,176.95 | 3.76% | 6,401 |
| Oct 24, 2025 | 1,132.05 | 1,148.25 | 1,117.00 | 1,134.25 | 1,134.25 | -1.27% | 36,818 |
| Oct 23, 2025 | 1,155.55 | 1,170.60 | 1,135.35 | 1,148.80 | 1,148.80 | -1.02% | 4,161 |
| Oct 21, 2025 | 1,126.40 | 1,163.65 | 1,126.40 | 1,160.60 | 1,160.60 | 0.47% | 1,588 |
| Oct 20, 2025 | 1,217.15 | 1,217.15 | 1,154.00 | 1,155.20 | 1,155.20 | -3.84% | 2,421 |
| Oct 17, 2025 | 1,195.00 | 1,211.10 | 1,164.10 | 1,201.30 | 1,201.30 | -0.81% | 6,684 |
| Oct 16, 2025 | 1,210.00 | 1,216.05 | 1,204.60 | 1,211.05 | 1,211.05 | 0.32% | 575 |
| Oct 15, 2025 | 1,189.10 | 1,213.65 | 1,189.10 | 1,207.15 | 1,207.15 | 1.52% | 1,604 |
| Oct 14, 2025 | 1,213.45 | 1,222.00 | 1,185.10 | 1,189.10 | 1,189.10 | -2.51% | 2,511 |
| Oct 13, 2025 | 1,209.25 | 1,223.30 | 1,209.25 | 1,219.70 | 1,219.70 | -0.34% | 1,737 |
| Oct 10, 2025 | 1,222.05 | 1,242.20 | 1,205.05 | 1,223.80 | 1,223.80 | 0.33% | 3,131 |
| Oct 9, 2025 | 1,282.00 | 1,282.00 | 1,210.70 | 1,219.80 | 1,219.80 | -3.05% | 3,084 |
| Oct 8, 2025 | 1,250.05 | 1,262.15 | 1,242.85 | 1,258.15 | 1,258.15 | -0.82% | 3,630 |
| Oct 7, 2025 | 1,254.15 | 1,280.25 | 1,237.75 | 1,268.50 | 1,268.50 | 1.38% | 1,056 |
| Oct 6, 2025 | 1,236.65 | 1,259.95 | 1,236.65 | 1,251.20 | 1,251.20 | -0.50% | 3,124 |
| Oct 3, 2025 | 1,256.00 | 1,261.00 | 1,242.55 | 1,257.50 | 1,257.50 | 0.80% | 830 |
| Oct 1, 2025 | 1,281.45 | 1,305.50 | 1,237.00 | 1,247.55 | 1,247.55 | -3.38% | 4,592 |
| Sep 30, 2025 | 1,284.95 | 1,293.45 | 1,232.50 | 1,291.20 | 1,291.20 | 2.94% | 7,184 |
| Sep 29, 2025 | 1,240.00 | 1,300.95 | 1,199.50 | 1,254.35 | 1,254.35 | 2.89% | 6,313 |
| Sep 26, 2025 | 1,255.95 | 1,255.95 | 1,215.00 | 1,219.10 | 1,219.10 | -2.99% | 5,264 |
| Sep 25, 2025 | 1,280.70 | 1,280.70 | 1,249.20 | 1,256.65 | 1,256.65 | -1.54% | 4,915 |
| Sep 24, 2025 | 1,285.05 | 1,285.05 | 1,266.20 | 1,276.25 | 1,276.25 | 0.19% | 1,369 |