Metroglobal Ltd. METROGLOBL
NSE · India · Distribution Services
INR 131.52-2.38 (-1.78%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 133.90 | +1.52% | INR 131.99 | INR 134.80 | INR 131.00 | 513 |
| 2026-09-29 | INR 131.90 | +1.46% | INR 131.99 | INR 132.00 | INR 127.10 | 461 |
| 2026-09-28 | INR 130.00 | +1.88% | INR 127.00 | INR 132.00 | INR 126.99 | 611 |
| 2026-09-25 | INR 127.60 | -0.62% | INR 128.80 | INR 132.00 | INR 127.00 | 962 |
| 2026-09-24 | INR 128.40 | -1.52% | INR 128.40 | INR 128.40 | INR 128.40 | 200 |
| 2026-09-23 | INR 130.38 | -1.95% | INR 129.07 | INR 132.90 | INR 129.07 | 247 |
| 2026-09-22 | INR 132.97 | +0.73% | INR 133.30 | INR 133.50 | INR 129.00 | 1.15K |
| 2026-09-21 | INR 132.01 | 0.00% | INR 132.10 | INR 136.00 | INR 128.10 | 1.36K |
| 2026-09-18 | INR 132.01 | -1.85% | INR 134.50 | INR 134.50 | INR 132.01 | 59 |
| 2026-09-17 | INR 134.50 | +1.89% | INR 132.01 | INR 137.00 | INR 132.01 | 299 |
| 2026-09-16 | INR 132.00 | -1.72% | INR 131.01 | INR 135.30 | INR 131.00 | 1.38K |
| 2026-09-15 | INR 134.31 | -3.08% | INR 140.65 | INR 143.00 | INR 132.90 | 893 |
| 2026-09-11 | INR 138.58 | -1.70% | INR 141.99 | INR 145.00 | INR 128.70 | 6.91K |
| 2026-09-10 | INR 140.97 | -0.94% | INR 143.00 | INR 143.00 | INR 137.01 | 1.45K |
| 2026-09-09 | INR 142.31 | +1.72% | INR 139.90 | INR 142.95 | INR 136.02 | 105 |
| 2026-09-08 | INR 139.90 | -0.07% | INR 140.00 | INR 140.00 | INR 138.00 | 220 |
| 2026-09-07 | INR 140.00 | +2.84% | INR 137.99 | INR 142.00 | INR 132.20 | 377 |
| 2026-09-04 | INR 136.14 | -0.63% | INR 137.00 | INR 139.50 | INR 133.25 | 601 |
| 2026-09-03 | INR 137.00 | +3.05% | INR 137.00 | INR 137.00 | INR 133.30 | 789 |
| 2026-09-02 | INR 132.95 | -4.93% | INR 136.00 | INR 139.99 | INR 131.00 | 2.82K |
| 2026-09-01 | INR 139.85 | +1.31% | INR 137.35 | INR 143.00 | INR 135.00 | 1.68K |
| 2026-08-31 | INR 138.04 | -1.35% | INR 139.86 | INR 141.00 | INR 137.00 | 259 |
| 2026-08-28 | INR 139.93 | +3.60% | INR 135.51 | INR 140.00 | INR 134.14 | 1.10K |
| 2026-08-27 | INR 135.07 | -2.00% | INR 138.10 | INR 140.00 | INR 135.00 | 875 |
| 2026-08-26 | INR 137.82 | -0.81% | INR 137.30 | INR 141.94 | INR 135.00 | 4.80K |
| 2026-08-25 | INR 138.94 | -3.03% | INR 143.28 | INR 145.00 | INR 137.01 | 5.94K |
| 2026-08-24 | INR 143.28 | +1.63% | INR 141.00 | INR 146.90 | INR 140.25 | 3.04K |
| 2026-08-21 | INR 140.98 | -3.05% | INR 143.96 | INR 146.70 | INR 137.26 | 2.59K |
| 2026-08-20 | INR 145.41 | +2.21% | INR 141.00 | INR 147.00 | INR 138.40 | 2.37K |
| 2026-08-19 | INR 142.27 | -5.12% | INR 149.94 | INR 151.00 | INR 140.26 | 3.27K |
| 2026-08-18 | INR 149.94 | -3.10% | INR 157.00 | INR 157.00 | INR 141.81 | 13.17K |
| 2026-08-17 | INR 154.74 | +5.91% | INR 145.10 | INR 165.00 | INR 145.00 | 114.74K |
| 2026-08-14 | INR 146.11 | +10.42% | INR 135.00 | INR 147.95 | INR 133.50 | 23.76K |
| 2026-08-13 | INR 132.32 | -0.55% | INR 134.50 | INR 139.78 | INR 130.20 | 1.66K |
| 2026-08-12 | INR 133.05 | -1.05% | INR 137.00 | INR 137.00 | INR 132.00 | 1.54K |
| 2026-08-11 | INR 134.46 | +3.26% | INR 130.50 | INR 135.60 | INR 130.50 | 403 |
| 2026-08-10 | INR 130.21 | -3.18% | INR 138.00 | INR 138.00 | INR 130.00 | 1.72K |
| 2026-08-07 | INR 134.49 | -0.39% | INR 135.02 | INR 138.00 | INR 133.02 | 3.20K |
| 2026-08-06 | INR 135.02 | +3.85% | INR 135.00 | INR 135.90 | INR 131.00 | 977 |
| 2026-08-05 | INR 130.02 | -1.81% | INR 137.00 | INR 137.00 | INR 129.00 | 528 |
| 2026-08-04 | INR 132.42 | -0.63% | INR 132.00 | INR 135.99 | INR 130.17 | 1.25K |
| 2026-08-03 | INR 133.26 | +1.03% | INR 131.90 | INR 135.00 | INR 129.10 | 748 |
| 2026-07-31 | INR 131.90 | +2.71% | INR 127.30 | INR 135.00 | INR 127.30 | 902 |
| 2026-07-30 | INR 128.42 | +0.23% | INR 128.77 | INR 131.00 | INR 127.15 | 1.88K |
| 2026-07-29 | INR 128.13 | +0.38% | INR 131.00 | INR 132.00 | INR 128.00 | 498 |
| 2026-07-28 | INR 127.65 | -2.50% | INR 131.99 | INR 131.99 | INR 127.00 | 1.39K |
| 2026-07-27 | INR 130.92 | +0.87% | INR 129.79 | INR 132.00 | INR 128.20 | 771 |
| 2026-07-24 | INR 129.79 | +1.36% | INR 132.00 | INR 132.00 | INR 127.32 | 466 |
| 2026-07-23 | INR 128.05 | -2.46% | INR 131.28 | INR 136.97 | INR 127.00 | 2.65K |
| 2026-07-22 | INR 131.28 | -3.35% | INR 136.95 | INR 141.95 | INR 130.10 | 4.80K |
| 2026-07-21 | INR 135.83 | +1.86% | INR 129.50 | INR 140.80 | INR 129.50 | 9.52K |
| 2026-07-20 | INR 133.35 | -0.13% | INR 133.52 | INR 136.95 | INR 130.10 | 1.97K |
| 2026-07-17 | INR 133.52 | +2.11% | INR 133.80 | INR 134.00 | INR 130.31 | 556 |
| 2026-07-16 | INR 130.76 | -0.15% | INR 130.15 | INR 134.78 | INR 130.15 | 1.33K |
| 2026-07-15 | INR 130.95 | -1.45% | INR 132.87 | INR 134.00 | INR 129.00 | 4.43K |
| 2026-07-14 | INR 132.87 | -1.64% | INR 132.20 | INR 134.50 | INR 130.15 | 2.20K |
| 2026-07-13 | INR 135.09 | +1.26% | INR 135.00 | INR 137.00 | INR 132.00 | 1.73K |
| 2026-07-10 | INR 133.41 | -0.91% | INR 134.95 | INR 138.90 | INR 133.00 | 1.62K |
| 2026-07-09 | INR 134.64 | +0.06% | INR 136.00 | INR 137.00 | INR 132.65 | 3.61K |
| 2026-07-08 | INR 134.56 | -8.06% | INR 146.00 | INR 146.00 | INR 132.02 | 9.32K |
| 2026-07-07 | INR 146.36 | +9.90% | INR 130.25 | INR 159.79 | INR 130.25 | 90.43K |
| 2026-07-06 | INR 133.18 | +4.05% | INR 128.00 | INR 139.90 | INR 125.50 | 7.79K |
| 2026-07-03 | INR 128.00 | +1.03% | INR 126.00 | INR 128.00 | INR 126.00 | 195 |
| 2026-07-02 | INR 126.70 | -2.42% | INR 129.80 | INR 129.80 | INR 126.60 | 327 |
| 2026-07-01 | INR 129.84 | +1.20% | INR 128.40 | INR 131.98 | INR 128.00 | 862 |
| 2026-06-30 | INR 128.30 | -0.57% | INR 129.00 | INR 133.00 | INR 127.01 | 817 |
| 2026-06-29 | INR 129.03 | -3.13% | INR 133.20 | INR 133.20 | INR 128.50 | 857 |
| 2026-06-26 | INR 133.20 | 0.00% | INR 133.20 | INR 133.20 | INR 133.20 | 0 |
| 2026-06-25 | INR 133.20 | +2.78% | INR 129.60 | INR 134.00 | INR 126.00 | 2.79K |
| 2026-06-24 | INR 129.60 | -0.25% | INR 129.99 | INR 131.23 | INR 125.37 | 1.18K |
| 2026-06-23 | INR 129.92 | +1.51% | INR 128.00 | INR 129.99 | INR 128.00 | 799 |
| 2026-06-22 | INR 127.99 | -0.54% | INR 128.69 | INR 130.50 | INR 127.30 | 4.35K |
| 2026-06-19 | INR 128.69 | +1.01% | INR 124.00 | INR 131.44 | INR 122.10 | 1.20K |
| 2026-06-18 | INR 127.40 | -0.48% | INR 132.50 | INR 132.50 | INR 126.50 | 1.83K |
| 2026-06-17 | INR 128.02 | -2.71% | INR 131.57 | INR 131.57 | INR 125.55 | 3.91K |
| 2026-06-16 | INR 131.58 | -0.43% | INR 135.90 | INR 135.90 | INR 129.50 | 2.82K |
| 2026-06-15 | INR 132.15 | +1.30% | INR 134.97 | INR 134.97 | INR 130.10 | 2.71K |
| 2026-06-12 | INR 130.45 | +2.81% | INR 127.98 | INR 135.99 | INR 125.00 | 2.32K |
| 2026-06-11 | INR 126.88 | -2.40% | INR 125.00 | INR 127.99 | INR 123.00 | 1.05K |
| 2026-06-10 | INR 130.00 | +1.67% | INR 130.00 | INR 130.00 | INR 130.00 | 9 |
| 2026-06-09 | INR 127.87 | +1.62% | INR 128.30 | INR 130.39 | INR 127.00 | 881 |
| 2026-06-08 | INR 125.83 | -2.45% | INR 130.90 | INR 133.49 | INR 125.83 | 586 |
| 2026-06-05 | INR 128.99 | +2.78% | INR 126.00 | INR 129.00 | INR 125.50 | 598 |
| 2026-06-04 | INR 125.50 | +0.39% | INR 120.11 | INR 130.00 | INR 120.11 | 572 |
| 2026-06-03 | INR 125.01 | -4.46% | INR 121.00 | INR 130.85 | INR 121.00 | 715 |
| 2026-06-02 | INR 130.85 | +1.58% | INR 125.00 | INR 130.85 | INR 125.00 | 7 |
| 2026-06-01 | INR 128.82 | +0.56% | INR 135.00 | INR 137.80 | INR 125.00 | 1.43K |
| 2026-05-29 | INR 128.10 | -0.69% | INR 128.99 | INR 135.00 | INR 126.01 | 3.26K |
| 2026-05-28 | INR 128.99 | 0.00% | INR 128.99 | INR 128.99 | INR 128.99 | 0 |
| 2026-05-27 | INR 128.99 | +0.90% | INR 129.88 | INR 129.88 | INR 125.01 | 370 |