Metropolis Healthcare Limited - METROPOLIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,987.8	1,963.9	1,963.9	1,989.8	1,950.1	42,418
November 06, 2025	2,106.5	2,005.8	2,005.8	2,118.3	1,980.3	323,417
November 04, 2025	2,017	2,030.8	2,030.8	2,035	1,996.2	82,262
November 03, 2025	1,980.6	2,004.5	2,004.5	2,009	1,960.1	54,087
October 31, 2025	1,962.8	1,970.4	1,970.4	1,990	1,935	36,203
October 30, 2025	1,944.1	1,962.8	1,962.8	1,971.5	1,925.1	36,702
October 29, 2025	1,944.1	1,944.8	1,944.8	1,952	1,925.2	40,202
October 28, 2025	1,942	1,944.1	1,944.1	1,955	1,925.1	112,490
October 27, 2025	1,903	1,953.2	1,953.2	1,964.9	1,899.3	83,521
October 24, 2025	1,910	1,905	1,905	1,922.2	1,887.2	94,191
October 23, 2025	1,930	1,916	1,916	1,930.1	1,905.2	86,575
October 21, 2025	1,948	1,930	1,930	1,948	1,925	8,026
October 20, 2025	1,938.2	1,930.1	1,930.1	1,950	1,915.2	27,989
October 17, 2025	1,948.7	1,938.2	1,938.2	1,985	1,932.4	106,615
October 16, 2025	1,941	1,950.1	1,950.1	1,960	1,930.1	44,647
October 15, 2025	1,980.1	1,941.7	1,941.7	1,990	1,932	87,487
October 14, 2025	1,975.1	1,957	1,957	1,980	1,945	89,926
October 13, 2025	1,982.1	1,975.1	1,975.1	1,985.1	1,951	66,091
October 10, 2025	2,019.5	1,995	1,995	2,019.5	1,990.1	40,920
October 09, 2025	2,018.2	1,992.8	1,992.8	2,040	1,976	124,101
October 08, 2025	2,114.3	2,018.2	2,018.2	2,116.1	2,001	199,626
October 07, 2025	2,094.8	2,107.4	2,107.4	2,160	2,085	448,562
October 06, 2025	1,995	2,073	2,073	2,149	1,989.4	266,550
October 03, 2025	2,030	1,996.3	1,996.3	2,031.9	1,991.1	34,234
October 01, 2025	2,033.2	2,041.1	2,041.1	2,044.9	1,975.2	78,663
September 30, 2025	2,024.5	2,036	2,036	2,056.3	1,981	33,287
September 29, 2025	2,002.2	2,021.4	2,021.4	2,049.2	2,002.2	22,603
September 26, 2025	2,019.9	2,014.6	2,014.6	2,028.7	1,975.3	25,420
September 25, 2025	2,094	2,026.4	2,026.4	2,108	2,020	140,549
September 24, 2025	2,053.1	2,082.2	2,082.2	2,113.9	2,050.1	35,575
September 23, 2025	2,065	2,050.1	2,050.1	2,071.8	2,038.5	33,989
September 22, 2025	2,133.6	2,079.5	2,079.5	2,133.6	2,067.3	85,539
September 19, 2025	2,049.8	2,133.6	2,133.6	2,150	2,044.2	189,762
September 18, 2025	2,054.9	2,047.2	2,047.2	2,078	2,035	33,495
September 17, 2025	2,079	2,050.4	2,050.4	2,085	2,032.8	31,216
September 16, 2025	2,017	2,076.5	2,076.5	2,087.9	2,017	57,199
September 15, 2025	2,063	2,027.5	2,027.5	2,063	2,022	81,242
September 12, 2025	2,124.8	2,063	2,063	2,134	1,915.9	97,836
September 11, 2025	2,150	2,124.8	2,124.8	2,157.3	2,122	13,490
September 10, 2025	2,131	2,153.6	2,153.6	2,171.1	2,131	10,103
September 09, 2025	2,169.8	2,131	2,131	2,169.8	2,110	33,446
September 08, 2025	2,234	2,152.6	2,152.6	2,234	2,139.6	30,549
September 05, 2025	2,248	2,205.9	2,205.9	2,248	2,193.5	24,620
September 04, 2025	2,219	2,236.7	2,236.7	2,259.9	2,219	89,984
September 03, 2025	2,176.5	2,208.6	2,208.6	2,263	2,153.9	146,181
September 02, 2025	2,127.4	2,176.5	2,176.5	2,185	2,115.5	24,238
September 01, 2025	2,200	2,148.6	2,148.6	2,200.7	2,128.5	40,551
August 29, 2025	2,189.9	2,188.5	2,188.5	2,204	2,147.1	42,879
August 28, 2025	2,159.8	2,187.4	2,187.4	2,195	2,106.1	35,393
August 26, 2025	2,187.1	2,159.8	2,159.8	2,193.3	2,133	31,063
August 25, 2025	2,169.5	2,187.1	2,187.1	2,208.9	2,158.3	35,540
August 22, 2025	2,140	2,169.5	2,169.5	2,180.9	2,140	21,497
August 21, 2025	2,185.7	2,155.3	2,155.3	2,185.7	2,135	37,679
August 20, 2025	2,125	2,175.2	2,175.2	2,192	2,125	69,351
August 19, 2025	2,160	2,143.5	2,143.5	2,171.3	2,120	41,957
August 18, 2025	2,140	2,167.3	2,167.3	2,180.1	2,064.1	67,852
August 14, 2025	2,150	2,121.3	2,121.3	2,150	2,101.5	53,643
August 13, 2025	2,104	2,125.6	2,125.6	2,160.2	2,080	119,611
August 12, 2025	2,060.9	2,092.9	2,092.9	2,106.4	2,050.1	92,107
August 11, 2025	2,028	2,043.4	2,043.4	2,075	2,005.6	139,518

Metropolis Healthcare Limited (METROPOLIS.NS) NSE