Metro Brands Limited - METROBRAND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,198.9	1,203.3	1,203.3	1,250	1,162.7	75,346
October 16, 2025	1,208.2	1,209.9	1,209.9	1,218.4	1,201	34,414
October 15, 2025	1,189.1	1,208.2	1,208.2	1,212.9	1,187.7	21,654
October 14, 2025	1,225.8	1,187.7	1,187.7	1,225.8	1,182.5	28,203
October 13, 2025	1,221	1,219.5	1,219.5	1,224.7	1,206.8	16,236
October 10, 2025	1,223.6	1,220.3	1,220.3	1,243	1,204.8	44,899
October 09, 2025	1,259	1,217.8	1,217.8	1,276.6	1,211	56,996
October 08, 2025	1,255.2	1,258.1	1,258.1	1,261	1,244	30,456
October 07, 2025	1,256	1,267	1,267	1,283	1,235.7	32,974
October 06, 2025	1,252.5	1,254	1,254	1,259.8	1,238	21,968
October 03, 2025	1,259.8	1,253.6	1,253.6	1,266	1,241.7	36,828
October 01, 2025	1,288	1,249.8	1,249.8	1,308.8	1,236.1	144,684
September 30, 2025	1,243.4	1,290.3	1,290.3	1,294.9	1,232.1	86,135
September 29, 2025	1,259.9	1,236.9	1,236.9	1,300	1,200	110,370
September 26, 2025	1,250.1	1,219	1,219	1,255	1,214	30,715
September 25, 2025	1,264.5	1,256.6	1,256.6	1,276.4	1,249.9	353,601
September 24, 2025	1,290	1,276.1	1,276.1	1,290	1,265.2	81,335
September 23, 2025	1,285	1,277.6	1,277.6	1,285	1,261.5	118,028
September 22, 2025	1,306.9	1,281.1	1,281.1	1,308.1	1,267.3	46,552
September 19, 2025	1,297	1,311.1	1,311.1	1,321.2	1,292.4	76,961
September 18, 2025	1,321.2	1,302.6	1,302.6	1,323	1,289.6	75,180
September 17, 2025	1,299	1,321.2	1,321.2	1,340.4	1,298.9	121,089
September 16, 2025	1,257	1,293.6	1,293.6	1,302.1	1,256.9	125,507
September 15, 2025	1,285	1,254.9	1,254.9	1,296.8	1,244.7	65,700
September 12, 2025	1,268	1,288	1,288	1,299.9	1,254.1	88,387
September 11, 2025	1,250	1,270.8	1,270.8	1,280	1,240.8	128,050
September 10, 2025	1,233	1,254.4	1,254.4	1,264.9	1,229.9	220,737
September 09, 2025	1,194.7	1,243.1	1,243.1	1,247	1,184.7	205,787
September 08, 2025	1,226	1,194.7	1,194.7	1,228.5	1,191.1	22,310
September 05, 2025	1,222.2	1,232.1	1,232.1	1,250	1,194.4	79,144
September 04, 2025	1,210	1,226.7	1,226.7	1,242	1,180.1	366,755
September 03, 2025	1,184	1,170.9	1,168.4	1,191.1	1,163.8	51,993
September 02, 2025	1,162.6	1,184.9	1,182.37	1,189	1,134.9	35,735
September 01, 2025	1,149.9	1,162.6	1,160.12	1,170	1,139.9	29,599
August 29, 2025	1,139.1	1,140.8	1,140.8	1,154.2	1,135.7	22,863
August 28, 2025	1,137.9	1,144.6	1,144.6	1,155	1,136.4	19,516
August 26, 2025	1,158.7	1,137.9	1,137.9	1,165	1,125	77,892
August 25, 2025	1,165.6	1,145.4	1,145.4	1,168	1,143.6	13,019
August 22, 2025	1,169.9	1,159.5	1,159.5	1,170.9	1,146.8	31,852
August 21, 2025	1,149.9	1,159.1	1,159.1	1,165	1,148.9	19,857
August 20, 2025	1,142	1,149.6	1,149.6	1,169.8	1,141.2	59,125
August 19, 2025	1,131.8	1,146.4	1,146.4	1,150	1,126.9	55,810
August 18, 2025	1,140	1,131.8	1,131.8	1,162.7	1,124.9	81,592
August 14, 2025	1,112.9	1,100.5	1,100.5	1,117.1	1,090.9	92,416
August 13, 2025	1,125	1,114.2	1,114.2	1,131	1,111	74,820
August 12, 2025	1,119.3	1,127.1	1,127.1	1,138	1,104.4	141,724
August 11, 2025	1,097.5	1,119.3	1,119.3	1,127.3	1,096.2	76,510
August 08, 2025	1,139.9	1,107.6	1,107.6	1,154	1,091.1	187,641
August 07, 2025	1,135.6	1,132.4	1,132.4	1,148.8	1,110.8	31,233
August 06, 2025	1,178.9	1,145.3	1,145.3	1,188.9	1,140.6	23,621
August 05, 2025	1,181	1,178.8	1,178.8	1,195.9	1,163.3	45,083
August 04, 2025	1,191.8	1,189.6	1,189.6	1,200	1,175.7	154,390
August 01, 2025	1,256	1,201.6	1,201.6	1,256	1,189.7	31,268
July 31, 2025	1,211.9	1,243.6	1,243.6	1,249.5	1,197.3	39,006
July 30, 2025	1,217.6	1,223	1,223	1,239.5	1,210.1	44,501
July 29, 2025	1,205.5	1,217.6	1,217.6	1,229.9	1,198	40,462
July 28, 2025	1,218.4	1,216.5	1,216.5	1,234	1,205.2	85,877
July 25, 2025	1,215	1,217.6	1,217.6	1,304.5	1,210.2	1.3M
July 24, 2025	1,215	1,205.7	1,205.7	1,234.9	1,199.4	202,034
July 23, 2025	1,222.1	1,215	1,215	1,233.9	1,205.1	24,992

Metro Brands Limited (METROBRAND.NS) NSE