Metro Brands Ltd. METROBRAND
NSE · India · Retail Trade
INR 833.15-8.60 (-1.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 841.75 | -3.49% | INR 872.05 | INR 875.00 | INR 832.00 | 53.57K |
| 2026-09-29 | INR 872.15 | -0.34% | INR 879.00 | INR 881.90 | INR 856.05 | 17.68K |
| 2026-09-28 | INR 875.15 | -0.78% | INR 856.60 | INR 879.95 | INR 856.60 | 24.46K |
| 2026-09-25 | INR 882.00 | -0.29% | INR 884.85 | INR 885.35 | INR 856.05 |
| 120.76K |
| 2026-09-24 | INR 884.55 | -2.91% | INR 911.10 | INR 911.15 | INR 878.00 | 63.89K |
| 2026-09-23 | INR 911.10 | -1.00% | INR 920.00 | INR 920.80 | INR 906.00 | 27.33K |
| 2026-09-22 | INR 920.30 | -2.00% | INR 931.20 | INR 937.40 | INR 904.50 | 64.98K |
| 2026-09-21 | INR 939.05 | -0.19% | INR 935.00 | INR 949.90 | INR 935.00 | 70.49K |
| 2026-09-18 | INR 940.85 | -1.01% | INR 955.00 | INR 955.00 | INR 927.00 | 918.44K |
| 2026-09-17 | INR 950.45 | +0.23% | INR 955.00 | INR 955.25 | INR 937.55 | 23.90K |
| 2026-09-16 | INR 948.30 | +0.41% | INR 951.75 | INR 955.35 | INR 934.55 | 24.42K |
| 2026-09-15 | INR 944.45 | +0.45% | INR 954.75 | INR 954.75 | INR 938.40 | 34.58K |
| 2026-09-14 | INR 940.20 | 0.00% | INR 940.20 | INR 940.20 | INR 940.20 | 0 |
| 2026-09-11 | INR 940.20 | -1.25% | INR 940.25 | INR 950.00 | INR 922.60 | 466.85K |
| 2026-09-10 | INR 952.10 | -0.72% | INR 959.00 | INR 959.00 | INR 936.00 | 27.11K |
| 2026-09-09 | INR 959.00 | +1.10% | INR 948.95 | INR 961.90 | INR 932.30 | 34.60K |
| 2026-09-08 | INR 948.55 | +1.50% | INR 934.55 | INR 952.00 | INR 926.20 | 29.53K |
| 2026-09-07 | INR 934.50 | +0.58% | INR 932.00 | INR 942.35 | INR 926.15 | 32.82K |
| 2026-09-04 | INR 929.15 | +1.47% | INR 915.65 | INR 935.00 | INR 909.00 | 39.47K |
| 2026-09-03 | INR 915.65 | +1.67% | INR 901.25 | INR 919.00 | INR 901.25 | 11.01K |
| 2026-09-02 | INR 900.65 | -1.88% | INR 918.00 | INR 924.75 | INR 896.50 | 48.09K |
| 2026-09-01 | INR 917.95 | -0.18% | INR 919.60 | INR 924.90 | INR 910.00 | 20.77K |
| 2026-08-31 | INR 919.60 | -1.83% | INR 931.90 | INR 932.10 | INR 915.00 | 9.80K |
| 2026-08-28 | INR 936.70 | +1.63% | INR 915.20 | INR 940.00 | INR 915.20 | 32.40K |
| 2026-08-27 | INR 921.70 | -2.50% | INR 955.50 | INR 955.50 | INR 915.00 | 22.71K |
| 2026-08-26 | INR 945.30 | +2.52% | INR 926.60 | INR 954.10 | INR 922.20 | 26.76K |
| 2026-08-25 | INR 922.10 | +1.34% | INR 916.20 | INR 925.00 | INR 901.00 | 27.55K |
| 2026-08-24 | INR 909.90 | -0.28% | INR 910.40 | INR 924.00 | INR 907.00 | 71.78K |
| 2026-08-21 | INR 912.50 | -0.20% | INR 914.30 | INR 922.30 | INR 903.60 | 55.47K |
| 2026-08-20 | INR 914.30 | -1.12% | INR 925.00 | INR 932.30 | INR 912.00 | 15.69K |
| 2026-08-19 | INR 924.70 | -0.42% | INR 933.80 | INR 936.20 | INR 921.10 | 14.33K |
| 2026-08-18 | INR 928.60 | -1.51% | INR 942.00 | INR 949.10 | INR 927.00 | 44.45K |
| 2026-08-17 | INR 942.80 | -0.14% | INR 947.90 | INR 951.90 | INR 940.00 | 24.13K |
| 2026-08-14 | INR 944.10 | +0.03% | INR 940.00 | INR 947.90 | INR 930.00 | 24.12K |
| 2026-08-13 | INR 943.80 | +0.64% | INR 934.20 | INR 954.90 | INR 934.20 | 29.26K |
| 2026-08-12 | INR 937.80 | -1.26% | INR 950.30 | INR 959.20 | INR 932.00 | 133.77K |
| 2026-08-11 | INR 949.80 | -1.80% | INR 965.20 | INR 977.70 | INR 945.00 | 114.54K |
| 2026-08-10 | INR 967.20 | -0.54% | INR 985.00 | INR 988.70 | INR 964.00 | 37.61K |
| 2026-08-07 | INR 972.50 | -0.88% | INR 981.10 | INR 988.80 | INR 969.20 | 193.67K |
| 2026-08-06 | INR 981.10 | -1.99% | INR 1,018.10 | INR 1,019.40 | INR 975.00 | 96.79K |
| 2026-08-05 | INR 1,001.00 | -3.81% | INR 1,000.00 | INR 1,024.80 | INR 982.00 | 165.12K |
| 2026-08-04 | INR 1,040.70 | +0.56% | INR 1,034.90 | INR 1,045.80 | INR 1,022.00 | 24.74K |
| 2026-08-03 | INR 1,034.90 | -0.16% | INR 1,036.60 | INR 1,043.30 | INR 1,027.00 | 28.13K |
| 2026-07-31 | INR 1,036.60 | +0.67% | INR 1,038.60 | INR 1,042.00 | INR 1,023.30 | 18.19K |
| 2026-07-30 | INR 1,029.70 | -0.28% | INR 1,038.60 | INR 1,042.00 | INR 1,027.00 | 13.35K |
| 2026-07-29 | INR 1,032.60 | +0.64% | INR 1,034.00 | INR 1,042.00 | INR 1,027.20 | 13.57K |
| 2026-07-28 | INR 1,026.00 | -0.55% | INR 1,043.90 | INR 1,043.90 | INR 1,018.00 | 25.23K |
| 2026-07-27 | INR 1,031.70 | +0.96% | INR 1,023.80 | INR 1,039.90 | INR 1,023.80 | 12.37K |
| 2026-07-24 | INR 1,021.90 | -0.29% | INR 1,029.10 | INR 1,029.10 | INR 1,006.20 | 29.36K |
| 2026-07-23 | INR 1,024.90 | -3.48% | INR 1,056.20 | INR 1,058.70 | INR 1,020.10 | 96.02K |
| 2026-07-22 | INR 1,061.80 | -1.15% | INR 1,074.10 | INR 1,082.80 | INR 1,057.00 | 21.00K |
| 2026-07-21 | INR 1,074.10 | +0.49% | INR 1,078.90 | INR 1,078.90 | INR 1,054.90 | 74.41K |
| 2026-07-20 | INR 1,068.90 | -0.22% | INR 1,061.00 | INR 1,081.90 | INR 1,061.00 | 22.78K |
| 2026-07-17 | INR 1,071.30 | +3.91% | INR 1,031.00 | INR 1,095.00 | INR 1,018.90 | 270.71K |
| 2026-07-16 | INR 1,031.00 | -0.23% | INR 1,039.90 | INR 1,051.40 | INR 1,024.10 | 11.65K |
| 2026-07-15 | INR 1,033.40 | -1.64% | INR 1,049.00 | INR 1,064.00 | INR 1,018.60 | 43.42K |
| 2026-07-14 | INR 1,050.60 | -2.05% | INR 1,071.30 | INR 1,076.50 | INR 1,046.00 | 10.93K |
| 2026-07-13 | INR 1,072.60 | +1.23% | INR 1,064.30 | INR 1,078.30 | INR 1,050.00 | 18.34K |
| 2026-07-10 | INR 1,059.60 | -0.46% | INR 1,079.00 | INR 1,087.00 | INR 1,045.30 | 58.24K |
| 2026-07-09 | INR 1,064.50 | +1.31% | INR 1,041.90 | INR 1,079.00 | INR 1,041.90 | 25.25K |
| 2026-07-08 | INR 1,050.70 | -0.69% | INR 1,058.00 | INR 1,059.00 | INR 1,041.40 | 60.01K |
| 2026-07-07 | INR 1,058.00 | +1.75% | INR 1,044.00 | INR 1,065.00 | INR 1,038.10 | 44.40K |
| 2026-07-06 | INR 1,039.80 | +0.18% | INR 1,039.70 | INR 1,055.00 | INR 1,035.70 | 29.80K |
| 2026-07-03 | INR 1,037.90 | +1.38% | INR 1,024.20 | INR 1,044.70 | INR 1,024.20 | 20.84K |
| 2026-07-02 | INR 1,023.80 | +0.07% | INR 1,027.00 | INR 1,034.00 | INR 1,020.00 | 112.38K |
| 2026-07-01 | INR 1,023.10 | +1.82% | INR 1,010.00 | INR 1,030.00 | INR 1,010.00 | 29.66K |
| 2026-06-30 | INR 1,004.80 | -2.05% | INR 1,030.60 | INR 1,039.90 | INR 1,001.10 | 178.93K |
| 2026-06-29 | INR 1,025.80 | -0.53% | INR 1,028.00 | INR 1,034.20 | INR 1,022.00 | 127.26K |
| 2026-06-26 | INR 1,031.30 | 0.00% | INR 1,031.30 | INR 1,031.30 | INR 1,031.30 | 0 |
| 2026-06-25 | INR 1,031.30 | -0.78% | INR 1,044.00 | INR 1,077.00 | INR 1,030.10 | 44.17K |
| 2026-06-24 | INR 1,039.40 | -0.65% | INR 1,049.00 | INR 1,053.50 | INR 1,033.10 | 16.75K |
| 2026-06-23 | INR 1,046.20 | +0.20% | INR 1,055.00 | INR 1,072.00 | INR 1,036.00 | 65.95K |
| 2026-06-22 | INR 1,044.10 | +0.63% | INR 1,026.60 | INR 1,057.40 | INR 1,026.60 | 91.72K |
| 2026-06-19 | INR 1,037.60 | +0.56% | INR 1,028.00 | INR 1,041.80 | INR 1,026.00 | 21.35K |
| 2026-06-18 | INR 1,031.80 | +0.94% | INR 1,045.00 | INR 1,045.00 | INR 1,020.60 | 45.63K |
| 2026-06-17 | INR 1,022.20 | +1.77% | INR 1,009.40 | INR 1,032.00 | INR 1,008.10 | 37.56K |
| 2026-06-16 | INR 1,004.40 | -0.01% | INR 1,000.50 | INR 1,025.00 | INR 1,000.20 | 22.47K |
| 2026-06-15 | INR 1,004.50 | +0.40% | INR 1,003.00 | INR 1,014.80 | INR 995.00 | 65.44K |
| 2026-06-12 | INR 1,000.50 | +2.36% | INR 981.90 | INR 1,004.90 | INR 981.90 | 24.97K |
| 2026-06-11 | INR 977.40 | -1.15% | INR 983.00 | INR 993.90 | INR 975.00 | 13.65K |
| 2026-06-10 | INR 988.80 | -1.07% | INR 999.60 | INR 1,001.00 | INR 986.00 | 24.81K |
| 2026-06-09 | INR 999.50 | +0.86% | INR 996.20 | INR 1,005.10 | INR 992.60 | 13.61K |
| 2026-06-08 | INR 991.00 | -3.17% | INR 1,020.00 | INR 1,022.50 | INR 990.00 | 53.50K |
| 2026-06-05 | INR 1,023.40 | -0.83% | INR 1,030.20 | INR 1,040.00 | INR 1,021.00 | 11.78K |
| 2026-06-04 | INR 1,032.00 | -0.26% | INR 1,031.80 | INR 1,054.40 | INR 1,028.10 | 14.83K |
| 2026-06-03 | INR 1,034.70 | +0.69% | INR 1,024.00 | INR 1,043.90 | INR 1,015.20 | 23.52K |
| 2026-06-02 | INR 1,027.60 | -0.48% | INR 1,034.90 | INR 1,038.90 | INR 1,016.40 | 14.02K |
| 2026-06-01 | INR 1,032.60 | +0.81% | INR 1,024.20 | INR 1,054.20 | INR 1,020.10 | 22.76K |
| 2026-05-29 | INR 1,024.30 | -2.67% | INR 1,052.40 | INR 1,055.00 | INR 1,016.10 | 31.44K |
| 2026-05-28 | INR 1,052.40 | 0.00% | INR 1,052.40 | INR 1,052.40 | INR 1,052.40 | 0 |