Skip to main content
Metropolis Healthcare Limited (NSE:METROPOLIS)
India flag India · Delayed Price · Currency is INR
2,020.00
+5.40 (0.27%)
Sep 29, 2025, 3:30 PM IST

Metropolis Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,019.902,028.701,975.302,014.602,014.60-0.58%25,420
Sep 25, 20252,094.002,108.002,020.002,026.402,026.40-2.68%140,549
Sep 24, 20252,053.102,113.902,050.102,082.202,082.201.57%35,575
Sep 23, 20252,065.002,071.802,038.502,050.102,050.10-1.41%33,989
Sep 22, 20252,133.602,133.602,067.302,079.502,079.50-2.54%85,539
Sep 19, 20252,049.802,150.002,044.202,133.602,133.604.22%189,762
Sep 18, 20252,054.902,078.002,035.002,047.202,047.20-0.16%33,495
Sep 17, 20252,079.002,085.002,032.802,050.402,050.40-1.26%31,216
Sep 16, 20252,017.002,087.902,017.002,076.502,076.502.42%57,199
Sep 15, 20252,063.002,063.002,022.002,027.502,027.50-1.72%81,242
Sep 12, 20252,124.802,134.001,915.902,063.002,063.00-2.91%97,836
Sep 11, 20252,150.002,157.302,122.002,124.802,124.80-1.34%13,490
Sep 10, 20252,131.002,171.102,131.002,153.602,153.601.06%10,103
Sep 9, 20252,169.802,169.802,110.002,131.002,131.00-1.00%33,446
Sep 8, 20252,234.002,234.002,139.602,152.602,152.60-2.42%30,549
Sep 5, 20252,248.002,248.002,193.502,205.902,205.90-1.38%24,620
Sep 4, 20252,219.002,259.902,219.002,236.702,236.701.27%89,984
Sep 3, 20252,176.502,263.002,153.902,208.602,208.601.47%146,181
Sep 2, 20252,127.402,185.002,115.502,176.502,176.501.30%24,238
Sep 1, 20252,200.002,200.702,128.502,148.602,148.60-1.82%40,551
Aug 29, 20252,189.902,204.002,147.102,188.502,188.500.05%42,879
Aug 28, 20252,159.802,195.002,106.102,187.402,187.401.28%35,393
Aug 26, 20252,187.102,193.302,133.002,159.802,159.80-1.25%31,063
Aug 25, 20252,169.502,208.902,158.302,187.102,187.100.81%35,544
Aug 22, 20252,140.002,180.902,140.002,169.502,169.500.66%21,497
Aug 21, 20252,185.702,185.702,135.002,155.302,155.30-0.91%37,679
Aug 20, 20252,125.002,192.002,125.002,175.202,175.201.48%69,351
Aug 19, 20252,160.002,171.302,120.002,143.502,143.50-1.10%41,957
Aug 18, 20252,140.002,180.102,064.102,167.302,167.302.17%67,852
Aug 14, 20252,150.002,150.002,101.502,121.302,121.30-0.20%53,643
Aug 13, 20252,104.002,160.202,080.002,125.602,125.601.56%119,611
Aug 12, 20252,060.902,106.402,050.102,092.902,092.902.42%92,107
Aug 11, 20252,028.002,075.002,005.602,043.402,043.401.74%139,518
Aug 8, 20252,024.502,030.001,978.302,008.402,008.400.69%55,615
Aug 7, 20252,066.002,075.001,965.801,994.601,994.60-2.97%58,327
Aug 6, 20252,029.802,060.902,007.702,055.702,055.701.33%60,476
Aug 5, 20252,043.002,054.702,005.902,028.802,028.80-0.58%34,130
Aug 4, 20252,060.002,061.502,000.302,040.602,040.600.14%54,663
Aug 1, 20251,996.002,046.501,992.302,037.702,037.702.12%104,260
Jul 31, 20252,000.002,038.201,981.301,995.301,995.30-1.23%66,793
Jul 30, 20251,950.002,034.901,945.502,020.102,020.103.58%77,459
Jul 29, 20251,969.901,977.201,926.101,950.301,950.30-0.77%183,688
Jul 28, 20251,953.101,988.901,942.901,965.401,965.40-0.17%40,927
Jul 25, 20252,044.302,064.001,953.401,968.801,968.80-3.21%90,266
Jul 24, 20252,000.002,047.401,981.002,034.102,034.101.88%89,016
Jul 23, 20251,982.002,003.001,948.801,996.601,996.600.76%55,472
Jul 22, 20251,937.001,987.401,925.301,981.601,981.602.21%72,845
Jul 21, 20251,938.701,949.901,925.001,938.801,938.800.01%31,729
Jul 18, 20251,960.001,960.001,927.301,938.701,938.70-1.18%73,868
Jul 17, 20251,977.101,977.101,930.001,961.901,961.90-0.87%116,745