Metropolis Healthcare Ltd. METROPOLIS
NSE · India · Health Services
INR 538.00-3.70 (-0.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 537.90 | -0.70% | INR 537.95 | INR 549.00 | INR 526.30 | 446.42K |
| 2026-09-30 | INR 541.70 | -3.66% | INR 560.00 | INR 561.25 | INR 536.65 | 572.00K |
| 2026-09-29 | INR 562.30 | -1.75% | INR 572.85 | INR 580.85 | INR 560.20 | 249.08K |
| 2026-09-28 | INR 572.30 | -1.77% | INR 580.25 | INR 582.60 | INR 567.45 | 94.51K |
| 2026-09-25 | INR 582.60 | -0.06% | INR 584.95 | INR 589.95 | INR 572.10 | 130.51K |
| 2026-09-24 | INR 582.95 | -0.44% | INR 583.95 | INR 589.90 | INR 578.45 | 143.50K |
| 2026-09-23 | INR 585.50 | -1.16% | INR 591.30 | INR 595.45 | INR 581.00 | 218.72K |
| 2026-09-22 | INR 592.40 | -0.17% | INR 593.50 | INR 599.00 | INR 590.35 | 107.95K |
| 2026-09-21 | INR 593.40 | -0.68% | INR 602.40 | INR 607.85 | INR 591.00 | 185.45K |
| 2026-09-18 | INR 597.45 | +1.90% | INR 589.90 | INR 602.05 | INR 582.00 | 223.30K |
| 2026-09-17 | INR 586.30 | +0.94% | INR 580.55 | INR 590.10 | INR 577.55 | 129.76K |
| 2026-09-16 | INR 580.85 | +1.46% | INR 571.00 | INR 585.00 | INR 557.80 | 368.66K |
| 2026-09-15 | INR 572.50 | -2.22% | INR 586.00 | INR 591.50 | INR 569.85 | 118.08K |
| 2026-09-14 | INR 585.50 | 0.00% | INR 585.50 | INR 585.50 | INR 585.50 | 0 |
| 2026-09-11 | INR 585.50 | -1.70% | INR 598.10 | INR 598.10 | INR 583.00 | 121.42K |
| 2026-09-10 | INR 595.65 | -1.07% | INR 605.15 | INR 607.50 | INR 590.60 | 291.88K |
| 2026-09-09 | INR 602.10 | +3.42% | INR 582.20 | INR 605.00 | INR 580.70 | 472.10K |
| 2026-09-08 | INR 582.20 | +0.77% | INR 578.00 | INR 588.75 | INR 577.30 | 280.01K |
| 2026-09-07 | INR 577.75 | -1.86% | INR 588.70 | INR 588.70 | INR 574.40 | 174.73K |
| 2026-09-04 | INR 588.70 | -0.54% | INR 593.40 | INR 593.40 | INR 584.90 | 239.32K |
| 2026-09-03 | INR 591.90 | +1.67% | INR 586.00 | INR 593.00 | INR 581.00 | 123.26K |
| 2026-09-02 | INR 582.20 | -0.01% | INR 584.00 | INR 593.00 | INR 579.05 | 135.13K |
| 2026-09-01 | INR 582.25 | -0.02% | INR 582.00 | INR 586.00 | INR 571.20 | 376.48K |
| 2026-08-31 | INR 582.35 | -1.04% | INR 589.00 | INR 591.95 | INR 568.00 | 415.67K |
| 2026-08-28 | INR 588.45 | +2.00% | INR 583.15 | INR 602.00 | INR 581.25 | 687.30K |
| 2026-08-27 | INR 576.90 | +1.16% | INR 573.15 | INR 579.00 | INR 568.05 | 297.44K |
| 2026-08-26 | INR 570.30 | +0.64% | INR 567.00 | INR 572.20 | INR 567.00 | 176.36K |
| 2026-08-25 | INR 566.70 | +0.59% | INR 566.95 | INR 569.00 | INR 563.00 | 150.52K |
| 2026-08-24 | INR 563.35 | +1.15% | INR 559.95 | INR 568.35 | INR 553.30 | 177.59K |
| 2026-08-21 | INR 556.95 | +2.99% | INR 544.85 | INR 560.95 | INR 539.05 | 474.64K |
| 2026-08-20 | INR 540.80 | -2.56% | INR 554.90 | INR 554.90 | INR 536.60 | 597.19K |
| 2026-08-19 | INR 555.00 | +0.55% | INR 553.35 | INR 565.50 | INR 544.40 | 241.85K |
| 2026-08-18 | INR 551.95 | +0.22% | INR 553.00 | INR 555.75 | INR 545.20 | 118.59K |
| 2026-08-17 | INR 550.75 | +0.96% | INR 543.50 | INR 553.95 | INR 539.15 | 195.17K |
| 2026-08-14 | INR 545.50 | -2.33% | INR 560.00 | INR 561.00 | INR 542.20 | 242.03K |
| 2026-08-13 | INR 558.50 | +1.10% | INR 555.00 | INR 560.90 | INR 550.05 | 176.82K |
| 2026-08-12 | INR 552.40 | -2.45% | INR 570.00 | INR 582.40 | INR 550.10 | 365.21K |
| 2026-08-11 | INR 566.25 | -1.12% | INR 577.00 | INR 577.00 | INR 562.35 | 201.90K |
| 2026-08-10 | INR 572.65 | +1.68% | INR 565.00 | INR 574.90 | INR 559.30 | 143.11K |
| 2026-08-07 | INR 563.20 | -0.25% | INR 560.00 | INR 572.60 | INR 559.25 | 132.29K |
| 2026-08-06 | INR 564.60 | -2.11% | INR 582.35 | INR 588.65 | INR 551.10 | 218.07K |
| 2026-08-05 | INR 576.75 | -1.33% | INR 590.00 | INR 592.00 | INR 571.30 | 236.73K |
| 2026-08-04 | INR 584.50 | -2.00% | INR 597.35 | INR 597.35 | INR 581.40 | 165.89K |
| 2026-08-03 | INR 596.45 | +2.40% | INR 584.95 | INR 605.00 | INR 584.70 | 184.83K |
| 2026-07-31 | INR 582.45 | -0.47% | INR 585.20 | INR 586.15 | INR 567.60 | 324.21K |
| 2026-07-30 | INR 585.20 | -1.08% | INR 592.20 | INR 609.05 | INR 581.60 | 460.56K |
| 2026-07-29 | INR 591.60 | +1.04% | INR 585.50 | INR 598.80 | INR 583.05 | 468.57K |
| 2026-07-28 | INR 585.50 | +1.41% | INR 582.00 | INR 593.00 | INR 579.75 | 360.26K |
| 2026-07-27 | INR 577.35 | +1.25% | INR 574.95 | INR 594.00 | INR 574.95 | 357.34K |
| 2026-07-24 | INR 570.25 | +0.49% | INR 569.90 | INR 575.00 | INR 565.85 | 321.88K |
| 2026-07-23 | INR 567.45 | -0.46% | INR 572.00 | INR 575.70 | INR 563.40 | 197.00K |
| 2026-07-22 | INR 570.10 | +0.23% | INR 569.00 | INR 579.25 | INR 560.50 | 118.28K |
| 2026-07-21 | INR 568.80 | -0.86% | INR 572.00 | INR 573.00 | INR 562.50 | 92.88K |
| 2026-07-20 | INR 573.75 | +5.22% | INR 542.90 | INR 577.00 | INR 542.85 | 367.02K |
| 2026-07-17 | INR 545.30 | -5.73% | INR 580.85 | INR 583.35 | INR 540.05 | 325.07K |
| 2026-07-16 | INR 578.45 | +1.19% | INR 577.95 | INR 584.00 | INR 572.00 | 151.12K |
| 2026-07-15 | INR 571.65 | +2.23% | INR 563.00 | INR 585.40 | INR 559.70 | 702.14K |
| 2026-07-14 | INR 559.20 | -0.97% | INR 564.00 | INR 564.70 | INR 551.15 | 165.98K |
| 2026-07-13 | INR 564.70 | -0.57% | INR 568.00 | INR 571.00 | INR 557.60 | 86.22K |
| 2026-07-10 | INR 567.95 | +1.41% | INR 567.00 | INR 570.95 | INR 553.80 | 139.88K |
| 2026-07-09 | INR 560.05 | +1.95% | INR 549.35 | INR 564.40 | INR 548.80 | 105.94K |
| 2026-07-08 | INR 549.35 | -2.97% | INR 566.00 | INR 567.45 | INR 545.55 | 184.56K |
| 2026-07-07 | INR 566.15 | -1.29% | INR 577.90 | INR 578.75 | INR 563.10 | 306.11K |
| 2026-07-06 | INR 573.55 | +3.16% | INR 560.00 | INR 578.00 | INR 560.00 | 998.40K |
| 2026-07-03 | INR 556.00 | +2.15% | INR 544.95 | INR 559.10 | INR 544.30 | 294.64K |
| 2026-07-02 | INR 544.30 | +0.50% | INR 541.60 | INR 553.00 | INR 541.60 | 181.05K |
| 2026-07-01 | INR 541.60 | +0.27% | INR 540.15 | INR 549.90 | INR 532.00 | 157.12K |
| 2026-06-30 | INR 540.15 | +3.12% | INR 523.45 | INR 548.65 | INR 523.45 | 432.14K |
| 2026-06-29 | INR 523.80 | -3.60% | INR 544.30 | INR 554.60 | INR 516.25 | 1.09M |
| 2026-06-26 | INR 543.35 | 0.00% | INR 543.35 | INR 543.35 | INR 543.35 | 0 |
| 2026-06-25 | INR 543.35 | -1.78% | INR 557.90 | INR 563.50 | INR 540.65 | 198.72K |
| 2026-06-24 | INR 553.20 | +1.83% | INR 543.25 | INR 558.80 | INR 538.60 | 190.56K |
| 2026-06-23 | INR 543.25 | +0.51% | INR 537.60 | INR 551.35 | INR 537.60 | 140.68K |
| 2026-06-22 | INR 540.50 | -2.22% | INR 555.90 | INR 558.80 | INR 526.00 | 468.84K |
| 2026-06-19 | INR 552.75 | +1.89% | INR 540.00 | INR 556.55 | INR 540.00 | 227.54K |
| 2026-06-18 | INR 542.50 | -0.57% | INR 546.40 | INR 559.20 | INR 536.00 | 241.89K |
| 2026-06-17 | INR 545.60 | +2.14% | INR 538.40 | INR 559.85 | INR 538.00 | 384.61K |
| 2026-06-16 | INR 534.15 | +1.57% | INR 529.00 | INR 556.60 | INR 524.90 | 638.23K |
| 2026-06-15 | INR 525.90 | -0.90% | INR 539.85 | INR 539.90 | INR 523.25 | 115.97K |
| 2026-06-12 | INR 530.70 | +2.03% | INR 524.95 | INR 533.30 | INR 520.10 | 66.27K |
| 2026-06-11 | INR 520.15 | -0.82% | INR 522.10 | INR 537.30 | INR 515.00 | 122.89K |
| 2026-06-10 | INR 524.45 | -2.07% | INR 538.70 | INR 539.65 | INR 522.05 | 63.36K |
| 2026-06-09 | INR 535.55 | +1.11% | INR 537.05 | INR 539.00 | INR 529.40 | 54.23K |
| 2026-06-08 | INR 529.65 | -0.67% | INR 520.00 | INR 538.80 | INR 520.00 | 81.07K |
| 2026-06-05 | INR 533.20 | -2.01% | INR 544.15 | INR 554.20 | INR 530.40 | 163.33K |
| 2026-06-04 | INR 544.15 | +1.49% | INR 530.10 | INR 551.00 | INR 530.10 | 212.81K |
| 2026-06-03 | INR 536.15 | -0.99% | INR 538.00 | INR 541.70 | INR 527.05 | 72.28K |
| 2026-06-02 | INR 541.50 | +0.12% | INR 540.85 | INR 549.95 | INR 528.90 | 189.61K |
| 2026-06-01 | INR 540.85 | -2.61% | INR 560.00 | INR 560.00 | INR 535.05 | 149.89K |
| 2026-05-29 | INR 555.35 | +3.58% | INR 531.00 | INR 565.00 | INR 531.00 | 460.62K |