Metro Brands Ltd. METROBRAND
NSE · Hindistan · Perakende Ticaret
INR 833,50-8,25 (-%0,98)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |