Metro Brands Limited (METROBRAND.NS) NSE

1,232.20

+13.2(+1.08%)

Updated at September 29 02:44PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,250.11,2191,2191,2551,21430,715
September 25, 20251,264.51,256.61,256.61,276.41,249.9353,601
September 24, 20251,2901,276.11,276.11,2901,265.281,335
September 23, 20251,2851,277.61,277.61,2851,261.5118,028
September 22, 20251,306.91,281.11,281.11,308.11,267.346,552
September 19, 20251,2971,311.11,311.11,321.21,292.476,961
September 18, 20251,321.21,302.61,302.61,3231,289.675,180
September 17, 20251,2991,321.21,321.21,340.41,298.9121,089
September 16, 20251,2571,293.61,293.61,302.11,256.9125,507
September 15, 20251,2851,254.91,254.91,296.81,244.765,700
September 12, 20251,2681,2881,2881,299.91,254.188,387
September 11, 20251,2501,270.81,270.81,2801,240.8128,050
September 10, 20251,2331,254.41,254.41,264.91,229.9220,737
September 09, 20251,194.71,243.11,243.11,2471,184.7205,787
September 08, 20251,2261,194.71,194.71,228.51,191.122,310
September 05, 20251,222.21,232.11,232.11,2501,194.479,144
September 04, 20251,2101,226.71,226.71,2421,180.1366,755
September 03, 20251,1841,170.91,168.41,191.11,163.851,993
September 02, 20251,162.61,184.91,182.371,1891,134.935,735
September 01, 20251,149.91,162.61,160.121,1701,139.929,599
August 29, 20251,139.11,140.81,140.81,154.21,135.722,863
August 28, 20251,137.91,144.61,144.61,1551,136.419,516
August 26, 20251,158.71,137.91,137.91,1651,12577,892
August 25, 20251,165.61,145.41,145.41,1681,143.613,019
August 22, 20251,169.91,159.51,159.51,170.91,146.831,852
August 21, 20251,149.91,159.11,159.11,1651,148.919,857
August 20, 20251,1421,149.61,149.61,169.81,141.259,125
August 19, 20251,131.81,146.41,146.41,1501,126.955,810
August 18, 20251,1401,131.81,131.81,162.71,124.981,592
August 14, 20251,112.91,100.51,100.51,117.11,090.992,416
August 13, 20251,1251,114.21,114.21,1311,11174,820
August 12, 20251,119.31,127.11,127.11,1381,104.4141,724
August 11, 20251,097.51,119.31,119.31,127.31,096.276,510
August 08, 20251,139.91,107.61,107.61,1541,091.1187,641
August 07, 20251,135.61,132.41,132.41,148.81,110.831,233
August 06, 20251,178.91,145.31,145.31,188.91,140.623,621
August 05, 20251,1811,178.81,178.81,195.91,163.345,083
August 04, 20251,191.81,189.61,189.61,2001,175.7154,390
August 01, 20251,2561,201.61,201.61,2561,189.731,268
July 31, 20251,211.91,243.61,243.61,249.51,197.339,006
July 30, 20251,217.61,2231,2231,239.51,210.144,501
July 29, 20251,205.51,217.61,217.61,229.91,19840,462
July 28, 20251,218.41,216.51,216.51,2341,205.285,877
July 25, 20251,2151,217.61,217.61,304.51,210.21.3M
July 24, 20251,2151,205.71,205.71,234.91,199.4202,034
July 23, 20251,222.11,2151,2151,233.91,205.124,992
July 22, 20251,208.61,222.11,222.11,2411,190.448,924
July 21, 20251,2251,208.71,208.71,237.31,20144,405
July 18, 20251,2011,225.91,225.91,234.41,200.167,067
July 17, 20251,178.51,201.21,201.21,209.41,171.8103,014
July 16, 20251,184.91,172.81,172.81,189.61,169.942,514
July 15, 20251,1811,179.31,179.31,196.81,174.174,433
July 14, 20251,1651,181.61,181.61,191.41,16527,382
July 11, 20251,197.21,172.21,172.21,217.81,166.531,772
July 10, 20251,206.91,203.91,203.91,2241,19357,725
July 09, 20251,1651,210.81,210.81,2191,164.180,771
July 08, 20251,1681,166.71,166.71,194.31,155.134,092
July 07, 20251,140.11,174.21,174.21,184.81,132.190,602
July 04, 20251,1301,141.81,141.81,159.81,13076,166
July 03, 20251,126.61,134.61,134.61,149.81,126.668,388
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved