BSE - Free Realtime Quote
INR
Metro Brands Limited (METROBRAND.BO)
844.85
+24.05
(+2.93%)
As of 10:34:27 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
834.00
845.60
821.90
843.60
843.60
371
Oct 30, 2026
830.00
831.00
818.85
820.80
820.80
803
Oct 29, 2026
818.80
827.00
805.15
821.40
821.40
3,364
Oct 28, 2026
837.95
838.65
819.50
825.75
825.75
1,413
Oct 27, 2026
796.55
854.90
796.00
843.10
843.10
9,362
Oct 26, 2026
805.00
820.35
801.00
806.65
806.65
2,156
Oct 23, 2026
852.00
855.05
811.90
819.55
819.55
4,993
Oct 22, 2026
878.95
880.15
850.00
855.30
855.30
2,113
Oct 21, 2026
909.70
909.70
860.40
869.95
869.95
2,436
Oct 19, 2026
902.40
910.90
885.90
890.10
890.10
52,740
Oct 16, 2026
909.60
935.00
875.95
901.65
901.65
186,957
Oct 15, 2026
909.00
909.00
883.15
898.50
898.50
4,326
Oct 14, 2026
880.95
904.00
879.15
900.15
900.15
5,552
Oct 13, 2026
846.20
930.00
844.60
887.50
887.50
3,368
Oct 12, 2026
882.70
882.70
838.95
846.50
846.50
2,466
Oct 9, 2026
852.85
869.20
835.60
863.80
863.80
1,729
Oct 8, 2026
817.95
843.00
817.95
840.00
840.00
11,012
Oct 7, 2026
813.20
830.00
807.50
825.45
825.45
4,774
Oct 6, 2026
820.00
822.85
807.35
819.60
819.60
3,230
Oct 5, 2026
838.55
838.55
808.00
812.85
812.85
4,637
Oct 1, 2026
838.40
845.00
815.00
834.10
834.10
4,762
Sep 30, 2026
880.00
880.00
832.05
844.30
844.30
2,898
Sep 29, 2026
875.15
877.35
855.75
871.80
871.80
97,817
Sep 28, 2026
867.00
879.85
862.75
875.15
875.15
4,151
Sep 25, 2026
888.90
888.90
856.90
882.40
882.40
458,531
Sep 24, 2026
908.00
912.00
874.00
884.40
884.40
32,231
Sep 23, 2026
935.45
935.45
906.10
912.55
912.55
11,103
Sep 22, 2026
935.85
937.15
904.55
920.50
920.50
3,921
Sep 21, 2026
943.05
949.95
936.05
939.25
939.25
41,611
Sep 18, 2026
944.25
954.00
927.30
940.00
940.00
111,208
Sep 17, 2026
948.00
954.00
940.05
950.50
950.50
1,378
Sep 16, 2026
943.00
954.75
930.00
945.35
945.35
2,699
Sep 15, 2026
950.00
950.00
938.55
943.05
943.05
2,068
Sep 11, 2026
936.00
949.55
924.20
939.90
939.90
1,156,158
Sep 10, 2026
956.15
957.70
938.00
953.35
953.35
1,879
Sep 9, 2026
942.55
960.00
934.05
958.30
958.30
19,377
Sep 8, 2026
935.30
951.00
929.40
946.55
946.55
5,365
Sep 7, 2026
941.75
943.00
925.90
935.30
935.30
3,251
Sep 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
913.10
932.00
909.40
928.05
928.05
204,796
Sep 3, 2026
910.90
919.00
904.85
916.15
913.15
863
Sep 2, 2026
918.00
918.35
897.55
900.45
897.50
3,325
Sep 1, 2026
934.25
934.25
911.00
919.35
916.34
1,964
Aug 31, 2026
921.80
931.55
918.00
918.95
915.94
1,780
Aug 28, 2026
915.15
940.00
915.15
937.15
934.08
3,182
Aug 27, 2026
953.65
953.65
915.80
921.90
918.88
101,826
Aug 26, 2026
924.90
948.90
922.95
944.90
941.81
4,594
Aug 25, 2026
909.55
924.95
902.65
922.90
919.88
2,990
Aug 24, 2026
905.95
923.20
905.95
909.35
906.37
3,721
Aug 21, 2026
915.20
920.00
903.45
913.50
910.51
103,090
Aug 20, 2026
924.05
927.25
912.30
915.10
912.10
1,370
Aug 19, 2026
943.95
943.95
922.00
924.05
921.02
2,335
Aug 18, 2026
945.00
945.85
926.50
928.65
925.61
2,055
Aug 17, 2026
946.70
947.00
941.25
943.30
940.21
2,095
Aug 14, 2026
940.00
946.45
931.20
944.75
941.66
908
Aug 13, 2026
935.00
955.00
934.45
942.70
939.61
3,395
Aug 12, 2026
952.35
956.65
932.05
938.30
935.23
6,094
Aug 11, 2026
975.00
975.00
947.95
949.95
946.84
3,384
Aug 10, 2026
996.45
996.45
964.75
966.30
963.14
130,165
Aug 7, 2026
992.70
992.70
969.50
972.50
969.32
54,080
Aug 6, 2026
1,004.00
1,013.95
975.00
980.15
976.94
4,986
Aug 5, 2026
1,015.05
1,024.80
982.00
1,002.90
999.62
10,501
Aug 4, 2026
1,048.00
1,048.00
1,023.80
1,040.70
1,037.29
949
Aug 3, 2026
1,039.90
1,043.10
1,027.60
1,033.25
1,029.87
4,983
Jul 31, 2026
1,032.20
1,042.45
1,026.00
1,037.60
1,034.20
115,674
Jul 30, 2026
1,025.00
1,042.00
1,023.00
1,029.85
1,026.48
3,311
Jul 29, 2026
1,019.95
1,041.15
1,019.95
1,031.75
1,028.37
1,463
Jul 28, 2026
1,035.00
1,036.60
1,019.00
1,027.10
1,023.74
1,279
Jul 27, 2026
1,020.35
1,039.60
1,020.35
1,032.90
1,029.52
1,237
Jul 24, 2026
1,025.55
1,030.00
1,006.55
1,020.80
1,017.46
280,663
Jul 23, 2026
1,050.75
1,057.10
1,022.00
1,025.50
1,022.14
5,580
Jul 22, 2026
1,075.00
1,081.70
1,059.70
1,062.70
1,059.22
31,742
Jul 21, 2026
995.15
1,076.55
995.15
1,075.10
1,071.58
1,268
Jul 20, 2026
1,069.70
1,083.15
1,065.10
1,068.45
1,064.95
2,010
Jul 17, 2026
1,037.05
1,092.30
1,018.90
1,071.05
1,067.54
17,640
Jul 16, 2026
1,045.55
1,049.30
1,025.00
1,028.15
1,024.78
2,273
Jul 15, 2026
1,075.00
1,075.00
1,021.50
1,034.40
1,031.01
3,009
Jul 14, 2026
1,070.00
1,076.15
1,048.85
1,050.40
1,046.96
770
Jul 13, 2026
1,074.95
1,078.00
1,055.85
1,071.55
1,068.04
4,438
Jul 10, 2026
1,076.10
1,086.80
1,047.60
1,064.55
1,061.06
8,182
Jul 9, 2026
1,061.75
1,076.45
1,055.95
1,066.15
1,062.66
3,697
Jul 8, 2026
1,063.90
1,063.90
1,044.55
1,047.80
1,044.37
4,209
Jul 7, 2026
1,043.80
1,060.25
1,042.00
1,058.65
1,055.18
288,430
Jul 6, 2026
1,030.65
1,054.95
1,030.65
1,039.55
1,036.15
2,775
Jul 3, 2026
1,028.85
1,043.25
1,028.45
1,039.55
1,036.15
1,199
Jul 2, 2026
1,022.95
1,035.35
1,021.00
1,023.45
1,020.10
3,902
Jul 1, 2026
1,015.90
1,029.20
1,012.70
1,023.95
1,020.60
166,309
Jun 30, 2026
1,023.70
1,032.00
1,000.05
1,004.50
1,001.21
1,714
Jun 29, 2026
1,031.15
1,031.15
1,022.55
1,023.70
1,020.35
510
Jun 25, 2026
1,039.95
1,075.00
1,028.20
1,031.15
1,027.77
7,539
Jun 24, 2026
1,054.60
1,054.60
1,032.75
1,038.80
1,035.40
101,021
Jun 23, 2026
1,057.00
1,070.05
1,035.70
1,044.05
1,040.63
6,610
Jun 22, 2026
1,028.85
1,055.20
1,028.85
1,044.50
1,041.08
1,501
Jun 19, 2026
1,027.05
1,040.80
1,026.00
1,037.55
1,034.15
1,667
Jun 18, 2026
1,040.00
1,042.00
1,025.00
1,034.85
1,031.46
3,254
Jun 17, 2026
1,010.60
1,030.00
1,010.60
1,022.20
1,018.85
3,293
Jun 16, 2026
1,008.20
1,024.40
1,000.20
1,005.00
1,001.71
11,663
Jun 15, 2026
1,012.00
1,014.10
998.20
1,004.05
1,000.76
15,911
Jun 12, 2026
979.00
1,004.45
979.00
1,000.05
996.78
16,740
Jun 11, 2026
986.05
992.10
978.00
978.75
975.55
409
Jun 10, 2026
997.55
1,000.65
986.00
988.75
985.51
1,617
Jun 9, 2026
992.30
1,004.60
991.95
1,000.05
996.78
1,694
Jun 8, 2026
1,023.35
1,023.35
988.25
992.30
989.05
2,852
Jun 5, 2026
1,036.80
1,041.40
1,020.25
1,025.15
1,021.79
1,733
Jun 4, 2026
1,038.90
1,052.95
1,028.40
1,032.40
1,029.02
832
Jun 3, 2026
1,020.65
1,040.00
1,015.00
1,032.60
1,029.22
2,201
Jun 2, 2026
1,034.20
1,036.50
1,017.80
1,026.60
1,023.24
1,154
Jun 1, 2026
1,018.25
1,055.50
1,018.25
1,034.20
1,030.81
2,052
May 29, 2026
1,045.05
1,055.60
1,018.15
1,021.85
1,018.50
8,024
May 27, 2026
1,058.00
1,077.30
1,045.20
1,053.40
1,049.95
1,957
May 26, 2026
1,071.10
1,080.25
1,050.00
1,058.00
1,054.54
1,118
May 25, 2026
1,078.65
1,098.00
1,061.80
1,071.10
1,067.59
204,577
May 22, 2026
1,104.75
1,111.90
1,058.00
1,068.00
1,064.50
4,647
May 21, 2026
1,084.05
1,127.95
1,068.85
1,111.25
1,107.61
44,810
May 20, 2026
1,044.85
1,052.15
1,034.00
1,045.20
1,041.78
830
May 19, 2026
1,031.20
1,059.95
1,030.00
1,051.25
1,047.81
3,566
May 18, 2026
1,046.80
1,053.85
1,014.05
1,042.90
1,039.48
2,471
May 15, 2026
1,057.55
1,063.95
1,023.00
1,026.25
1,022.89
723
May 14, 2026
1,050.55
1,060.00
1,025.10
1,049.95
1,046.51
2,863
May 13, 2026
1,020.15
1,051.50
1,014.20
1,050.25
1,046.81
1,605
May 12, 2026
1,031.75
1,031.80
1,012.85
1,023.65
1,020.30
1,244
May 11, 2026
1,034.95
1,046.35
1,015.00
1,030.55
1,027.18
1,532
May 8, 2026
1,030.05
1,069.00
1,021.65
1,031.90
1,028.52
3,725
May 7, 2026
1,020.90
1,036.00
1,000.05
1,032.45
1,029.07
2,011
May 6, 2026
1,035.05
1,035.05
1,008.00
1,020.85
1,017.51
15,012
May 5, 2026
1,025.40
1,026.55
1,010.00
1,015.60
1,012.27
240
May 4, 2026
1,043.90
1,049.40
1,005.95
1,011.80
1,008.49
6,191
Apr 30, 2026
1,038.30
1,040.00
1,020.00
1,024.55
1,021.20
2,160
Apr 29, 2026
1,046.50
1,064.55
1,036.05
1,041.65
1,038.24
1,988
Apr 28, 2026
1,077.95
1,077.95
1,044.00
1,046.50
1,043.07
623
Apr 27, 2026
1,080.00
1,080.00
1,036.10
1,058.10
1,054.64
2,339
Apr 24, 2026
1,050.00
1,059.75
1,038.00
1,042.50
1,039.09
489
Apr 23, 2026
1,063.65
1,070.95
1,052.35
1,054.25
1,050.80
2,137
Apr 22, 2026
1,074.00
1,074.00
1,060.30
1,066.20
1,062.71
878
Apr 21, 2026
1,064.20
1,079.75
1,056.05
1,060.30
1,056.83
2,437
Apr 20, 2026
1,080.00
1,100.00
1,057.90
1,064.20
1,060.72
3,018
Apr 17, 2026
1,094.30
1,094.30
1,062.40
1,069.00
1,065.50
1,562
Apr 16, 2026
1,084.85
1,104.15
1,056.75
1,084.10
1,080.55
1,950
Apr 15, 2026
1,017.00
1,095.00
1,017.00
1,073.30
1,069.79
2,359
Apr 13, 2026
930.00
1,056.90
930.00
1,019.85
1,016.51
2,637
Apr 10, 2026
995.05
1,028.10
995.00
1,015.15
1,011.83
1,053
Apr 9, 2026
978.30
998.00
973.10
995.40
992.14
13,665
Apr 8, 2026
979.80
991.95
976.30
982.35
979.13
595
Apr 7, 2026
960.00
972.35
956.30
962.75
959.60
3,020
Apr 6, 2026
922.40
963.75
915.25
960.10
956.96
6,018
Apr 2, 2026
929.00
947.05
889.50
938.60
935.53
10,052
Apr 1, 2026
916.05
929.90
909.95
917.90
914.89
6,094
Mar 30, 2026
900.00
903.70
883.40
892.60
889.68
9,094
Mar 27, 2026
938.75
938.75
892.50
912.50
909.51
5,099
Mar 25, 2026
949.40
959.15
931.70
939.25
936.17
6,383
Mar 24, 2026
909.95
934.70
903.25
930.40
927.35
6,598
Mar 23, 2026
933.35
933.35
894.55
901.20
898.25
4,943
Mar 20, 2026
940.70
956.30
921.80
929.15
926.11
4,189
Mar 19, 2026
975.20
977.00
936.50
940.65
937.57
8,687
Mar 18, 2026
922.20
989.00
922.20
981.85
978.63
17,276
Mar 17, 2026
910.20
932.35
892.80
922.20
919.18
5,493
Mar 16, 2026
925.05
925.05
896.15
913.10
910.11
3,622
Mar 13, 2026
948.25
948.25
926.30
930.70
927.65
1,427
Mar 12, 2026
942.25
958.30
937.40
950.55
947.44
2,981
Mar 11, 2026
951.60
957.50
932.55
942.30
939.21
1,299
Mar 10, 2026
951.70
963.00
944.25
946.70
943.60
1,483
Mar 9, 2026
956.25
962.20
939.35
951.60
948.48
4,937
Mar 6, 2026
983.45
983.45
961.90
978.60
975.40
1,908
Mar 5, 2026
986.20
996.20
973.40
988.70
985.46
3,059
Mar 4, 2026
999.00
1,001.50
980.50
991.75
988.50
3,223
Mar 2, 2026
1,036.00
1,037.00
998.00
1,016.65
1,013.32
5,245
Feb 27, 2026
1,048.00
1,062.00
1,039.60
1,059.05
1,055.58
1,070
Feb 26, 2026
1,035.05
1,050.00
1,032.65
1,045.55
1,042.13
71,154
Feb 25, 2026
1,044.85
1,050.85
1,024.90
1,027.20
1,023.84
1,886
Feb 24, 2026
1,047.95
1,047.95
1,033.90
1,042.05
1,038.64
1,233
Feb 23, 2026
1,036.80
1,055.10
1,036.80
1,047.90
1,044.47
3,367
Feb 20, 2026
1,055.05
1,060.30
1,030.40
1,036.75
1,033.36
1,400
Feb 19, 2026
1,071.65
1,071.65
1,052.20
1,055.00
1,051.55
114,328
Feb 18, 2026
1,069.00
1,081.65
1,060.20
1,068.80
1,065.30
1,469
Feb 17, 2026
1,065.00
1,075.65
1,065.00
1,071.20
1,067.69
740
Feb 16, 2026
1,060.05
1,075.00
1,051.60
1,068.45
1,064.95
2,616
Feb 13, 2026
1,060.00
1,075.00
1,030.55
1,070.20
1,066.70
11,000
Feb 12, 2026
1,038.10
1,048.30
1,031.45
1,044.50
1,041.08
1,407
Feb 11, 2026
1,089.95
1,089.95
1,042.70
1,046.75
1,043.32
1,551
Feb 10, 2026
1,045.00
1,075.70
1,045.00
1,070.45
1,066.94
5,053
Feb 9, 2026
1,033.30
1,071.00
1,033.30
1,051.35
1,047.91
3,593
Feb 6, 2026
1,034.00
1,040.35
1,031.00
1,033.20
1,029.82
2,004
Feb 5, 2026
1,059.95
1,059.95
1,028.95
1,033.90
1,030.51
3,894
Feb 4, 2026
1,033.30
1,038.40
1,025.20
1,027.25
1,023.89
3,119
Feb 3, 2026
1,064.80
1,064.80
1,019.60
1,033.20
1,029.82
67,384
Feb 2, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
1,031.00
1,052.05
1,011.60
1,024.15
1,020.80
4,558
Jan 30, 2026
1,019.90
1,065.35
1,014.05
1,051.60
1,045.17
12,119
Jan 29, 2026
1,041.15
1,075.30
1,017.15
1,028.60
1,022.31
13,301
Jan 28, 2026
1,095.25
1,171.50
1,006.90
1,020.70
1,014.46
197,621
Jan 27, 2026
1,030.05
1,074.00
1,020.20
1,060.20
1,053.71
2,346
Jan 23, 2026
1,021.85
1,034.30
1,019.00
1,022.00
1,015.75
803
Jan 22, 2026
1,059.15
1,060.95
1,028.00
1,028.85
1,022.56
1,853
Jan 21, 2026
1,008.05
1,067.65
999.80
1,056.50
1,050.04
2,108
Jan 20, 2026
1,053.50
1,053.50
1,005.00
1,011.85
1,005.66
3,773
Jan 19, 2026
1,070.00
1,070.00
1,024.40
1,053.50
1,047.05
53,608
Jan 16, 2026
1,080.05
1,093.05
1,055.05
1,066.90
1,060.37
2,370
Jan 14, 2026
1,087.30
1,116.75
1,079.35
1,097.75
1,091.03
1,337
Jan 13, 2026
1,080.05
1,186.00
1,080.05
1,087.20
1,080.55
348
Jan 12, 2026
1,105.85
1,108.70
1,077.50
1,091.75
1,085.07
1,127
Jan 9, 2026
1,121.95
1,125.00
1,101.00
1,106.40
1,099.63
1,229
Jan 8, 2026
1,153.05
1,162.70
1,123.05
1,128.50
1,121.60
2,438
Jan 7, 2026
1,167.00
1,198.85
1,153.25
1,155.00
1,147.93
1,626
Jan 6, 2026
1,189.00
1,189.30
1,162.05
1,170.35
1,163.19
4,100
Jan 5, 2026
1,178.30
1,208.30
1,172.85
1,194.55
1,187.24
26,730
Jan 2, 2026
1,203.70
1,209.00
1,175.15
1,177.55
1,170.35
2,708
Jan 1, 2026
1,199.80
1,216.60
1,188.05
1,203.60
1,196.24
3,579
Dec 31, 2025
1,172.45
1,220.00
1,162.85
1,199.70
1,192.36
4,247
Dec 30, 2025
1,149.00
1,185.00
1,135.05
1,182.90
1,175.66
4,298
Dec 29, 2025
1,141.85
1,159.15
1,138.55
1,151.75
1,144.70
1,487
Dec 26, 2025
1,158.25
1,171.00
1,125.85
1,145.30
1,138.29
1,342
Dec 24, 2025
1,171.30
1,178.95
1,162.05
1,168.20
1,161.05
878
Dec 23, 2025
1,152.55
1,183.00
1,148.00
1,171.25
1,164.08
2,462
Dec 22, 2025
1,160.00
1,165.00
1,142.65
1,157.50
1,150.42
3,351
Dec 19, 2025
1,124.20
1,156.50
1,111.70
1,148.50
1,141.47
2,681
Dec 18, 2025
1,102.05
1,131.00
1,085.00
1,124.20
1,117.32
1,199
Dec 17, 2025
1,108.05
1,155.75
1,095.00
1,102.60
1,095.85
4,079
Dec 16, 2025
1,135.35
1,139.70
1,119.25
1,125.05
1,118.17
2,791
Dec 15, 2025
1,166.15
1,166.15
1,130.85
1,135.35
1,128.40
3,067
Dec 12, 2025
1,164.70
1,176.80
1,159.65
1,165.45
1,158.32
5,937
Dec 11, 2025
1,174.85
1,223.90
1,142.75
1,167.10
1,159.96
14,178
Dec 10, 2025
1,084.80
1,214.40
1,084.80
1,189.35
1,182.07
52,781
Dec 9, 2025
1,080.05
1,104.30
1,080.05
1,084.80
1,078.16
1,015
Dec 8, 2025
1,083.60
1,111.30
1,078.70
1,100.20
1,093.47
4,454
Dec 5, 2025
1,093.00
1,097.20
1,074.30
1,089.85
1,083.18
98,488
Dec 4, 2025
1,100.00
1,100.00
1,082.00
1,084.95
1,078.31
1,550
Dec 3, 2025
1,124.80
1,130.30
1,097.60
1,101.30
1,094.56
1,485
Dec 2, 2025
1,166.00
1,168.95
1,123.85
1,124.95
1,118.07
1,866
Dec 1, 2025
1,131.05
1,186.25
1,131.05
1,166.00
1,158.87
2,027
Nov 28, 2025
1,165.00
1,174.00
1,153.80
1,171.05
1,163.89
566
Nov 27, 2025
1,173.55
1,180.45
1,159.45
1,165.35
1,158.22
956
Nov 26, 2025
1,145.75
1,179.90
1,144.05
1,173.45
1,166.27
3,764
Nov 25, 2025
1,149.75
1,158.30
1,138.20
1,155.25
1,148.18
1,191
Nov 24, 2025
1,140.05
1,153.00
1,109.60
1,149.80
1,142.77
2,906
Nov 21, 2025
1,138.30
1,149.00
1,129.50
1,147.00
1,139.98
1,745
Nov 20, 2025
1,110.45
1,143.80
1,110.30
1,143.10
1,136.11
3,406
Nov 19, 2025
1,059.65
1,130.90
1,059.65
1,107.50
1,100.72
548
Nov 18, 2025
1,077.10
1,135.35
1,077.10
1,126.25
1,119.36
2,292
Nov 17, 2025
1,080.85
1,106.00
1,080.85
1,087.95
1,081.29
3,180
Nov 14, 2025
1,095.70
1,107.45
1,095.70
1,098.10
1,091.38
1,332
Nov 13, 2025
1,135.30
1,140.95
1,101.50
1,104.75
1,097.99
1,288
Nov 12, 2025
1,115.05
1,125.45
1,112.95
1,123.15
1,116.28
1,084
Nov 11, 2025
1,198.80
1,198.80
1,098.10
1,113.20
1,106.39
979
Nov 10, 2025
1,129.95
1,130.00
1,106.65
1,108.05
1,101.27
1,897
Nov 7, 2025
1,229.75
1,229.75
1,114.90
1,122.30
1,115.43
5,880
Nov 6, 2025
1,120.55
1,139.75
1,110.40
1,128.25
1,121.35
3,902
Nov 4, 2025
1,153.60
1,157.45
1,128.40
1,131.50
1,124.58
1,272
Nov 3, 2025
1,196.45
1,196.45
1,131.55
1,153.55
1,146.49
2,468
