Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Metro Brands Limited (METROBRAND.NS)

Compare
1,138.40
-26.15
(-2.25%)
At close: February 21 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,164.551,169.201,126.851,138.401,138.4020,191
Feb 20, 20251,158.101,179.851,146.651,164.551,164.5522,755
Feb 19, 20251,107.651,165.001,107.651,158.101,158.1039,959
Feb 18, 20251,128.801,143.401,106.801,111.201,111.2029,776
Feb 17, 20251,125.901,148.501,105.101,130.101,130.1057,179
Feb 14, 20251,147.201,153.001,126.201,138.651,138.6533,188
Feb 13, 20251,142.501,171.501,137.101,147.201,147.2025,178
Feb 12, 20251,217.601,233.901,131.101,143.501,143.50205,050
Feb 11, 20251,234.951,236.951,169.101,217.601,217.6092,629
Feb 10, 20251,248.901,248.901,215.101,234.951,234.9552,657
Feb 7, 20251,258.701,266.951,230.001,240.001,240.00152,240
Feb 6, 20251,311.001,312.601,259.451,270.201,270.2071,139
Feb 5, 20251,311.651,325.001,280.701,316.701,316.7076,971
Feb 4, 20251,335.001,335.001,286.401,312.951,312.95132,789
Feb 3, 20251,245.001,345.001,213.251,295.051,295.051,219,484
Jan 31, 20251,223.901,223.901,180.001,184.851,184.8558,313
Jan 30, 20251,203.401,220.001,196.001,201.151,201.1523,071
Jan 29, 20251,179.801,208.451,178.001,202.251,202.25107,261
Jan 28, 20251,204.501,207.451,165.001,173.651,173.6584,684
Jan 27, 20251,237.001,237.001,183.901,200.401,200.40131,104
Jan 24, 20251,238.001,251.001,211.501,230.651,230.6566,160
Jan 23, 20251,206.001,265.001,206.001,238.551,238.55162,606
Jan 22, 20251,231.301,241.951,191.101,222.251,222.25142,131
Jan 21, 20251,210.951,229.601,190.001,224.851,224.8572,356
Jan 20, 20251,199.001,210.951,171.301,206.551,206.5593,456
Jan 17, 20251,238.851,247.801,182.001,199.201,199.20121,859
Jan 16, 20251,206.001,230.001,198.951,221.451,221.45102,754
Jan 15, 20251,219.951,234.951,192.851,221.551,221.5547,202
Jan 14, 20251,175.001,216.751,175.001,210.651,210.6571,598
Jan 13, 20251,251.351,252.951,172.101,188.751,188.7578,616
Jan 10, 20251,270.501,274.251,226.051,259.201,259.20146,493
Jan 9, 20251,255.301,283.751,249.001,270.501,270.50120,816
Jan 8, 20251,266.501,272.701,241.001,255.301,255.3037,445
Jan 7, 20251,231.501,270.751,231.351,266.501,266.5046,244
Jan 6, 20251,278.601,289.201,225.501,242.601,242.60162,185
Jan 3, 20251,284.501,308.751,262.251,268.201,268.2070,068
Jan 2, 20251,246.951,288.601,240.751,284.501,284.50115,692
Jan 1, 20251,213.251,259.951,201.751,235.951,235.95194,775
Dec 31, 20241,225.301,240.001,207.501,216.851,216.8557,071
Dec 30, 20241,257.751,257.751,225.501,234.851,234.8573,308
Dec 27, 20241,208.501,303.801,207.001,249.851,249.851,297,155
Dec 26, 20241,223.001,233.451,197.001,209.751,209.7556,841
Dec 24, 20241,270.551,279.751,226.551,233.401,233.4040,638
Dec 23, 20241,284.051,300.001,260.051,267.301,267.3072,368
Dec 20, 20241,316.001,346.501,274.901,287.201,287.20347,504
Dec 19, 20241,263.701,319.801,260.951,303.501,303.50122,334
Dec 18, 20241,270.501,304.001,257.001,284.151,284.15154,192
Dec 17, 20241,285.001,300.001,254.851,270.901,270.9056,960
Dec 16, 20241,265.051,292.001,261.601,290.651,290.6553,868
Dec 13, 20241,276.501,288.851,192.801,273.201,273.20129,767
Dec 12, 20241,268.001,295.001,261.551,276.501,276.5063,295
Dec 11, 20241,272.401,284.901,256.351,269.101,269.1038,587
Dec 10, 20241,299.801,299.801,258.101,274.851,274.8559,351
Dec 9, 20241,247.801,284.501,242.951,279.351,279.3593,681
Dec 6, 20241,244.001,260.001,237.001,253.101,253.1024,715
Dec 5, 20241,248.401,269.851,225.901,241.551,241.55103,605
Dec 4, 20241,254.201,273.001,232.551,248.901,248.9072,551
Dec 3, 20241,235.001,258.001,215.001,254.201,254.2045,814
Dec 2, 20241,229.851,250.001,223.001,240.451,240.4530,115
Nov 29, 20241,228.051,239.001,215.101,235.551,235.5524,706
Nov 28, 20241,220.851,239.901,217.901,227.201,227.2042,417
Nov 27, 20241,201.001,225.001,193.101,220.851,220.8539,021
Nov 26, 20241,177.101,203.201,169.251,198.151,198.1540,576
Nov 25, 20241,150.601,189.001,145.051,177.051,177.0569,268
Nov 22, 20241,125.251,152.001,120.001,145.751,145.7545,117
Nov 21, 20241,120.701,139.001,106.451,121.351,121.3565,756
Nov 19, 20241,119.501,138.301,097.301,118.151,118.15117,863
Nov 18, 20241,128.951,136.901,105.801,119.501,119.5082,430
Nov 14, 20241,126.751,143.801,116.001,128.951,128.9557,764
Nov 13, 20241,154.001,180.001,118.101,127.751,127.75162,226
Nov 12, 20241,173.551,185.851,141.151,153.451,153.4547,812
Nov 11, 20241,176.901,193.401,152.851,179.351,179.3530,246
Nov 8, 20241,186.051,190.951,163.701,166.001,166.0015,024
Nov 7, 20241,199.001,200.001,183.001,186.651,186.6517,514
Nov 6, 20241,205.651,205.651,182.551,193.801,193.8024,748
Nov 5, 20241,209.951,220.401,180.051,195.401,195.4069,411
Nov 4, 20241,187.001,220.001,159.251,209.251,209.2592,142
Nov 1, 20241,208.251,229.001,181.001,188.751,188.7514,830
Oct 31, 20241,185.601,207.001,174.051,200.451,200.4553,210
Oct 30, 20241,172.551,199.951,172.551,184.501,184.5030,410
Oct 29, 20241,156.951,175.001,148.901,169.851,169.8533,383
Oct 28, 20241,179.551,189.951,124.751,155.201,155.20138,136
Oct 25, 20241,165.001,195.001,135.001,176.351,176.35148,846
Oct 24, 20241,177.701,180.851,155.801,162.451,162.45177,999
Oct 23, 20241,177.001,200.951,137.101,179.651,179.65203,007
Oct 22, 20241,219.951,226.901,168.101,173.551,173.5568,203
Oct 21, 20241,234.451,254.151,210.001,215.051,215.0553,470
Oct 18, 20241,235.601,259.451,225.801,234.301,234.3033,036
Oct 17, 20241,269.001,287.701,226.201,268.301,268.30105,818
Oct 16, 20241,206.951,272.001,206.951,260.751,260.75118,829
Oct 15, 20241,202.801,221.951,202.051,206.101,206.1051,904
Oct 14, 20241,202.201,226.551,200.001,204.851,204.8552,005
Oct 11, 20241,201.401,238.001,201.401,225.601,225.6039,236
Oct 10, 20241,242.001,242.151,205.051,210.051,210.0554,525
Oct 9, 20241,226.501,249.601,218.051,230.051,230.05257,738
Oct 8, 20241,210.751,238.601,204.351,219.451,219.4539,006
Oct 7, 20241,273.701,273.701,209.251,212.551,212.5552,568
Oct 4, 20241,244.951,264.901,223.601,255.251,255.25101,070
Oct 3, 20241,274.001,285.001,237.551,243.001,243.0094,205
Oct 1, 20241,275.701,300.051,271.001,283.201,283.2068,341
Sep 30, 20241,252.001,285.001,252.001,275.651,275.6562,040
Sep 27, 20241,279.901,294.001,263.151,275.751,275.7569,534
Sep 26, 20241,252.951,284.801,246.451,277.201,277.20100,790
Sep 25, 20241,240.351,256.001,226.451,252.951,252.9577,998
Sep 24, 20241,246.701,250.001,227.501,238.801,238.8049,158
Sep 23, 20241,249.001,252.201,221.651,229.901,229.9067,019
Sep 20, 20241,235.601,254.301,234.051,246.551,246.5595,146
Sep 19, 20241,235.951,257.401,227.001,234.501,234.5085,705
Sep 18, 20241,262.801,263.951,223.701,232.051,232.05200,517
Sep 17, 20241,264.851,270.001,247.301,257.551,257.5563,192
Sep 16, 20241,269.851,288.001,252.151,259.751,259.7576,518
Sep 13, 20241,267.001,273.001,250.001,264.351,264.35194,934
Sep 12, 20241,255.001,273.251,248.001,257.451,257.45121,266
Sep 11, 20241,250.051,269.001,218.301,255.001,255.00139,115
Sep 10, 20241,243.801,257.001,233.001,249.651,249.6594,449
Sep 9, 20241,248.001,275.851,200.001,234.301,234.30304,010
Sep 6, 2024 2.25 Dividend
Sep 6, 20241,288.951,301.351,228.001,234.301,234.30194,773
Sep 5, 20241,293.801,299.351,263.001,272.301,270.0566,852
Sep 4, 20241,249.951,318.001,231.051,288.901,286.62801,449
Sep 3, 20241,289.851,296.001,239.601,248.451,246.24107,188
Sep 2, 20241,314.501,318.401,270.001,280.451,278.1993,360
Aug 30, 20241,319.901,323.401,300.001,306.051,303.7463,420
Aug 29, 20241,338.001,340.001,298.651,307.851,305.5453,489
Aug 28, 20241,322.001,349.301,314.201,322.351,320.0185,698
Aug 27, 20241,331.251,352.001,298.351,308.601,306.2978,138
Aug 26, 20241,343.401,364.151,323.001,330.801,328.45106,942
Aug 23, 20241,372.501,392.001,330.951,340.101,337.7383,424
Aug 22, 20241,384.901,402.501,363.651,372.251,369.8286,587
Aug 21, 20241,341.001,396.001,328.601,383.451,381.00280,806
Aug 20, 20241,315.001,358.001,305.101,343.451,341.07251,552
Aug 19, 20241,331.401,344.851,304.301,321.501,319.1695,280
Aug 16, 20241,325.751,356.601,312.951,328.601,326.25103,230
Aug 14, 20241,279.551,364.001,226.251,300.651,298.35277,317
Aug 13, 20241,315.801,318.551,266.001,269.651,267.40118,355
Aug 12, 20241,331.001,357.501,305.051,310.851,308.53109,655
Aug 9, 20241,349.001,430.001,335.101,343.851,341.47581,407
Aug 8, 20241,320.001,376.001,319.401,338.951,336.58164,200
Aug 7, 20241,316.651,364.851,299.951,309.251,306.93123,999
Aug 6, 20241,329.651,347.001,300.051,308.151,305.8440,894
Aug 5, 20241,306.751,342.901,299.751,313.151,310.8372,777
Aug 2, 20241,331.001,394.001,326.101,349.701,347.31157,073
Aug 1, 20241,356.351,371.951,334.301,352.751,350.3659,466
Jul 31, 20241,356.851,374.701,345.201,351.851,349.4635,346
Jul 30, 20241,341.951,380.951,330.601,355.501,353.10137,279
Jul 29, 20241,316.851,349.001,311.851,341.251,338.8834,127
Jul 26, 20241,275.001,325.551,275.001,313.651,311.33172,100
Jul 25, 20241,309.901,326.501,290.001,295.351,293.06144,301
Jul 24, 20241,336.001,350.001,302.251,315.351,313.02146,605
Jul 23, 20241,320.201,349.001,294.651,330.951,328.6065,418
Jul 22, 20241,301.701,325.051,282.601,316.951,314.6277,820
Jul 19, 20241,335.001,353.351,297.251,311.951,309.63103,194
Jul 18, 20241,339.901,349.001,318.301,334.751,332.3963,810
Jul 16, 20241,344.001,358.001,332.051,339.901,337.5363,052
Jul 15, 20241,330.851,350.501,328.351,345.851,343.4781,528
Jul 12, 20241,310.801,344.051,310.001,329.601,327.2577,827
Jul 11, 20241,303.801,324.001,299.501,321.351,319.01160,009
Jul 10, 20241,294.901,344.951,276.051,298.851,296.55409,474
Jul 9, 20241,286.051,385.001,265.701,275.201,272.94533,666
Jul 8, 20241,315.001,398.001,279.051,286.051,283.782,950,894
Jul 5, 20241,246.401,252.951,213.001,217.451,215.3071,691
Jul 4, 20241,240.751,274.551,210.651,249.401,247.19111,302
Jul 3, 20241,241.001,245.001,229.001,240.101,237.9123,123
Jul 2, 20241,250.001,250.001,222.901,238.851,236.6644,176
Jul 1, 20241,228.001,255.001,215.051,237.451,235.2640,921
Jun 28, 20241,229.401,253.101,220.001,228.501,226.3371,734
Jun 27, 20241,236.301,240.551,211.051,226.351,224.18108,416
Jun 26, 20241,250.001,256.151,220.001,227.301,225.1335,767
Jun 25, 20241,247.751,284.501,231.151,243.351,241.1569,298
Jun 24, 20241,262.301,270.301,240.551,245.301,243.1041,255
Jun 21, 20241,302.151,308.101,250.051,260.251,258.0291,974
Jun 20, 20241,239.901,331.001,227.251,291.101,288.82578,335
Jun 19, 20241,259.001,271.951,228.001,237.951,235.76208,372
Jun 18, 20241,157.001,261.251,155.001,252.751,250.53761,992
Jun 14, 20241,132.001,159.001,130.251,150.201,148.17624,550
Jun 13, 20241,130.001,143.351,122.251,128.651,126.65202,493
Jun 12, 20241,134.001,147.001,122.101,124.551,122.5632,317
Jun 11, 20241,151.351,160.551,130.001,133.351,131.3550,621
Jun 10, 20241,161.901,174.001,132.451,141.201,139.1891,884
Jun 7, 20241,165.251,169.951,153.801,155.851,153.8128,844
Jun 6, 20241,167.301,174.901,149.551,162.751,160.69115,686
Jun 5, 20241,106.001,165.101,090.201,144.401,142.3879,817
Jun 4, 20241,150.701,160.00990.051,106.001,104.0498,560
Jun 3, 20241,174.801,174.801,135.001,150.701,148.6687,777
May 31, 20241,158.901,196.001,126.601,135.551,133.54188,284
May 30, 20241,155.251,180.001,142.801,165.051,162.9991,989
May 29, 20241,156.001,176.101,144.701,161.051,159.00102,422
May 28, 20241,144.951,164.851,132.051,160.051,158.0092,291
May 27, 20241,141.351,169.901,114.851,153.701,151.66110,202
May 24, 20241,130.001,159.601,126.251,141.351,139.33104,801
May 23, 20241,175.001,198.901,116.251,125.051,123.06267,175
May 22, 20241,148.051,170.501,121.751,143.301,141.2899,535
May 21, 20241,132.051,169.951,116.001,148.051,146.0299,337
May 17, 20241,114.001,150.001,103.001,147.151,145.12120,102
May 16, 20241,107.401,116.001,085.001,113.201,111.2382,513
May 15, 20241,082.001,112.001,072.051,107.401,105.4498,417
May 14, 20241,069.851,086.001,061.151,081.551,079.6460,911
May 13, 20241,040.001,085.501,025.651,079.801,077.89107,308
May 10, 20241,030.001,041.751,019.001,037.351,035.52382,522
May 9, 20241,058.951,061.351,025.001,028.751,026.9345,529
May 8, 20241,065.001,075.351,050.751,056.951,055.0834,202
May 7, 20241,064.951,075.001,055.151,066.951,065.0692,431
May 6, 20241,068.301,082.951,053.001,062.751,060.87102,684
May 3, 20241,083.001,084.901,062.101,068.301,066.41113,604
May 2, 20241,071.051,096.101,063.501,087.301,085.38118,147
Apr 30, 20241,078.051,093.001,066.551,073.501,071.60107,629
Apr 29, 20241,090.001,094.951,066.901,072.851,070.95123,558
Apr 26, 20241,073.101,096.001,067.001,082.201,080.29123,886
Apr 25, 20241,085.001,085.001,067.151,071.401,069.5185,755
Apr 24, 20241,108.001,108.001,075.001,083.201,081.28127,869
Apr 23, 20241,068.001,106.351,057.201,098.051,096.11179,818
Apr 22, 20241,073.301,089.201,061.001,069.751,067.86144,702
Apr 19, 20241,068.051,092.001,058.001,068.851,066.96115,799
Apr 18, 20241,078.251,116.751,063.601,074.551,072.65180,272
Apr 16, 20241,051.901,097.001,044.951,078.251,076.34164,015
Apr 15, 20241,035.001,079.001,017.001,059.201,057.33186,856
Apr 12, 20241,055.001,067.801,042.651,049.201,047.34116,366
Apr 10, 20241,039.601,073.201,035.751,059.901,058.03140,137
Apr 9, 20241,063.001,069.801,029.551,039.101,037.26486,803
Apr 8, 20241,078.551,092.501,052.801,057.901,056.03327,408
Apr 5, 20241,086.351,097.501,069.351,079.451,077.54267,349
Apr 4, 20241,120.001,120.001,075.051,079.301,077.39124,821
Apr 3, 20241,104.751,123.401,091.501,095.601,093.66719,970
Apr 2, 20241,143.451,173.451,095.001,102.751,100.80157,308
Apr 1, 20241,165.501,168.051,120.001,129.551,127.55129,013
Mar 28, 20241,157.001,160.451,136.001,153.951,151.91136,046
Mar 27, 20241,152.951,162.001,127.451,142.351,140.33165,517
Mar 26, 20241,130.351,144.001,119.101,135.201,133.19149,595
Mar 22, 20241,163.001,199.901,108.051,122.051,120.071,670,161
Mar 21, 20241,200.001,213.801,120.001,130.151,128.151,575,457
Mar 20, 20241,034.401,238.501,034.401,175.151,173.073,891,925
Mar 19, 20241,045.201,057.951,027.951,032.251,030.4284,848
Mar 18, 20241,088.001,090.701,040.001,045.101,043.25109,952
Mar 15, 20241,038.001,112.001,030.201,078.751,076.841,489,592
Mar 14, 20241,038.001,069.701,016.051,038.951,037.11397,573
Mar 13, 20241,085.251,096.751,034.001,041.301,039.46245,907
Mar 12, 20241,115.701,122.751,076.901,080.551,078.64144,588
Mar 11, 20241,132.001,141.001,109.251,113.901,111.93139,183
Mar 7, 20241,127.901,141.601,127.901,134.301,132.2955,182
Mar 6, 20241,134.001,140.301,105.001,127.901,125.91124,167
Mar 5, 20241,135.401,143.451,123.551,133.851,131.84293,845
Mar 4, 20241,135.051,156.651,117.951,126.201,124.21156,078
Mar 1, 20241,133.401,159.001,124.951,145.951,143.9281,989
Feb 29, 20241,120.901,144.601,120.001,139.101,137.0981,833
Feb 28, 20241,129.001,135.001,106.801,125.751,123.76377,791
Feb 27, 20241,154.901,162.051,118.001,125.001,123.01150,693
Feb 26, 20241,148.801,163.751,132.151,147.101,145.07164,117
Feb 23, 20241,131.551,147.001,122.551,138.851,136.84119,566
Feb 22, 20241,125.001,141.601,101.051,131.551,129.55117,785
Feb 21, 20241,153.501,164.951,108.451,120.551,118.57213,517

Related Tickers

2726.T PAL GROUP Holdings CO., LTD.
3,220.00
-0.31%
 
7564.T Workman Co.,Ltd.
4,210.00
+4.99%
 
TRENT.NS Trent Limited
5,048.20
-1.01%
 
9983.T Fast Retailing Co., Ltd.
46,980.00
-1.16%
 
GAP The Gap, Inc.
22.23
-0.76%
 
ANF Abercrombie & Fitch Co.
100.11
-2.95%