NSE - Delayed Quote
INR
Metro Brands Limited (METROBRAND.NS)
823.25
+1.25
(+0.15%)
At close: October 30 at 3:29:58 PM GMT+5:30
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
Oct 30, 2026
820.05
849.85
815.15
823.25
823.25
20,545
Oct 29, 2026
812.75
828.45
810.85
822.00
822.00
13,266
Oct 28, 2026
822.00
848.00
816.80
825.05
825.05
13,885
Oct 27, 2026
801.00
860.00
796.00
843.40
843.40
153,377
Oct 26, 2026
820.00
832.45
793.65
805.20
805.20
14,597
Oct 23, 2026
854.95
854.95
811.05
819.30
819.30
24,689
Oct 22, 2026
860.40
888.00
845.00
854.95
854.95
96,802
Oct 21, 2026
885.80
886.50
856.15
869.10
869.10
34,691
Oct 19, 2026
902.45
912.40
887.00
890.25
890.25
16,177
Oct 16, 2026
909.00
939.45
874.65
900.60
900.60
231,559
Oct 15, 2026
895.00
924.80
882.45
898.55
898.55
52,614
Oct 14, 2026
880.30
905.45
879.20
900.35
900.35
40,047
Oct 13, 2026
857.30
980.00
841.25
887.35
887.35
45,900
Oct 12, 2026
870.00
874.60
838.00
847.90
847.90
31,711
Oct 9, 2026
846.15
870.00
834.55
864.65
864.65
30,100
Oct 8, 2026
825.10
849.90
817.00
840.65
840.65
43,221
Oct 7, 2026
827.00
827.40
807.00
825.10
825.10
25,599
Oct 6, 2026
822.95
822.95
807.30
818.85
818.85
32,863
Oct 5, 2026
847.00
847.00
807.15
812.50
812.50
30,069
Oct 1, 2026
838.00
846.90
815.00
833.50
833.50
39,313
Sep 30, 2026
872.05
875.00
832.00
841.75
841.75
53,574
Sep 29, 2026
879.00
881.90
856.05
872.15
872.15
17,677
Sep 28, 2026
856.60
879.95
856.60
875.15
875.15
24,456
Sep 25, 2026
884.85
885.35
856.05
882.00
882.00
120,763
Sep 24, 2026
911.10
911.15
878.00
884.55
884.55
63,891
Sep 23, 2026
920.00
920.80
906.00
911.10
911.10
27,326
Sep 22, 2026
931.20
937.40
904.50
920.30
920.30
64,975
Sep 21, 2026
935.00
949.90
935.00
939.05
939.05
70,488
Sep 18, 2026
955.00
955.00
927.00
940.85
940.85
918,435
Sep 17, 2026
955.00
955.25
937.55
950.45
950.45
23,902
Sep 16, 2026
951.75
955.35
934.55
948.30
948.30
24,415
Sep 15, 2026
954.75
954.75
938.40
944.45
944.45
34,577
Sep 11, 2026
940.25
950.00
922.60
940.20
940.20
466,848
Sep 10, 2026
959.00
959.00
936.00
952.10
952.10
27,109
Sep 9, 2026
948.95
961.90
932.30
959.00
959.00
34,602
Sep 8, 2026
934.55
952.00
926.20
948.55
948.55
29,527
Sep 7, 2026
932.00
942.35
926.15
934.50
934.50
32,820
Sep 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
915.65
935.00
909.00
929.15
929.15
39,468
Sep 3, 2026
901.25
919.00
901.25
915.65
912.65
11,005
Sep 2, 2026
918.00
924.75
896.50
900.65
897.70
48,088
Sep 1, 2026
919.60
924.90
910.00
917.95
914.94
20,767
Aug 31, 2026
931.90
932.10
915.00
919.60
916.59
9,799
Aug 28, 2026
915.20
940.00
915.20
936.70
933.63
32,396
Aug 27, 2026
955.50
955.50
915.00
921.70
918.68
22,707
Aug 26, 2026
926.60
954.10
922.20
945.30
942.20
26,761
Aug 25, 2026
916.20
925.00
901.00
922.10
919.08
27,546
Aug 24, 2026
910.40
924.00
907.00
909.90
906.92
71,779
Aug 21, 2026
914.30
922.30
903.60
912.50
909.51
55,473
Aug 20, 2026
925.00
932.30
912.00
914.30
911.30
15,690
Aug 19, 2026
933.80
936.20
921.10
924.70
921.67
14,326
Aug 18, 2026
942.00
949.10
927.00
928.60
925.56
44,445
Aug 17, 2026
947.90
951.90
940.00
942.80
939.71
24,131
Aug 14, 2026
940.00
947.90
930.00
944.10
941.01
24,118
Aug 13, 2026
934.20
954.90
934.20
943.80
940.71
29,262
Aug 12, 2026
950.30
959.20
932.00
937.80
934.73
133,770
Aug 11, 2026
965.20
977.70
945.00
949.80
946.69
114,540
Aug 10, 2026
985.00
988.70
964.00
967.20
964.03
37,611
Aug 7, 2026
981.10
988.80
969.20
972.50
969.31
193,668
Aug 6, 2026
1,018.10
1,019.40
975.00
981.10
977.89
96,791
Aug 5, 2026
1,000.00
1,024.80
982.00
1,001.00
997.72
165,122
Aug 4, 2026
1,034.90
1,045.80
1,022.00
1,040.70
1,037.29
24,742
Aug 3, 2026
1,036.60
1,043.30
1,027.00
1,034.90
1,031.51
28,132
Jul 31, 2026
1,038.60
1,042.00
1,023.30
1,036.60
1,033.20
18,191
Jul 30, 2026
1,038.60
1,042.00
1,027.00
1,029.70
1,026.33
13,352
Jul 29, 2026
1,034.00
1,042.00
1,027.20
1,032.60
1,029.22
13,569
Jul 28, 2026
1,043.90
1,043.90
1,018.00
1,026.00
1,022.64
25,231
Jul 27, 2026
1,023.80
1,039.90
1,023.80
1,031.70
1,028.32
12,365
Jul 24, 2026
1,029.10
1,029.10
1,006.20
1,021.90
1,018.55
29,362
Jul 23, 2026
1,056.20
1,058.70
1,020.10
1,024.90
1,021.54
96,018
Jul 22, 2026
1,074.10
1,082.80
1,057.00
1,061.80
1,058.32
20,997
Jul 21, 2026
1,078.90
1,078.90
1,054.90
1,074.10
1,070.58
74,414
Jul 20, 2026
1,061.00
1,081.90
1,061.00
1,068.90
1,065.40
22,777
Jul 17, 2026
1,031.00
1,095.00
1,018.90
1,071.30
1,067.79
270,713
Jul 16, 2026
1,039.90
1,051.40
1,024.10
1,031.00
1,027.62
11,648
Jul 15, 2026
1,049.00
1,064.00
1,018.60
1,033.40
1,030.01
43,420
Jul 14, 2026
1,071.30
1,076.50
1,046.00
1,050.60
1,047.16
10,927
Jul 13, 2026
1,064.30
1,078.30
1,050.00
1,072.60
1,069.09
18,335
Jul 10, 2026
1,079.00
1,087.00
1,045.30
1,059.60
1,056.13
58,241
Jul 9, 2026
1,041.90
1,079.00
1,041.90
1,064.50
1,061.01
25,245
Jul 8, 2026
1,058.00
1,059.00
1,041.40
1,050.70
1,047.26
60,007
Jul 7, 2026
1,044.00
1,065.00
1,038.10
1,058.00
1,054.53
44,398
Jul 6, 2026
1,039.70
1,055.00
1,035.70
1,039.80
1,036.39
29,801
Jul 3, 2026
1,024.20
1,044.70
1,024.20
1,037.90
1,034.50
20,842
Jul 2, 2026
1,027.00
1,034.00
1,020.00
1,023.80
1,020.45
112,377
Jul 1, 2026
1,010.00
1,030.00
1,010.00
1,023.10
1,019.75
29,656
Jun 30, 2026
1,030.60
1,039.90
1,001.10
1,004.80
1,001.51
178,929
Jun 29, 2026
1,028.00
1,034.20
1,022.00
1,025.80
1,022.44
127,262
Jun 25, 2026
1,044.00
1,077.00
1,030.10
1,031.30
1,027.92
44,174
Jun 24, 2026
1,049.00
1,053.50
1,033.10
1,039.40
1,035.99
16,746
Jun 23, 2026
1,055.00
1,072.00
1,036.00
1,046.20
1,042.77
65,953
Jun 22, 2026
1,026.60
1,057.40
1,026.60
1,044.10
1,040.68
91,724
Jun 19, 2026
1,028.00
1,041.80
1,026.00
1,037.60
1,034.20
21,349
Jun 18, 2026
1,045.00
1,045.00
1,020.60
1,031.80
1,028.42
45,633
Jun 17, 2026
1,009.40
1,032.00
1,008.10
1,022.20
1,018.85
37,557
Jun 16, 2026
1,000.50
1,025.00
1,000.20
1,004.40
1,001.11
22,467
Jun 15, 2026
1,003.00
1,014.80
995.00
1,004.50
1,001.21
65,437
Jun 12, 2026
981.90
1,004.90
981.90
1,000.50
997.22
24,968
Jun 11, 2026
983.00
993.90
975.00
977.40
974.20
13,650
Jun 10, 2026
999.60
1,001.00
986.00
988.80
985.56
24,805
Jun 9, 2026
996.20
1,005.10
992.60
999.50
996.23
13,612
Jun 8, 2026
1,020.00
1,022.50
990.00
991.00
987.75
53,501
Jun 5, 2026
1,030.20
1,040.00
1,021.00
1,023.40
1,020.05
11,779
Jun 4, 2026
1,031.80
1,054.40
1,028.10
1,032.00
1,028.62
14,834
Jun 3, 2026
1,024.00
1,043.90
1,015.20
1,034.70
1,031.31
23,519
Jun 2, 2026
1,034.90
1,038.90
1,016.40
1,027.60
1,024.23
14,016
Jun 1, 2026
1,024.20
1,054.20
1,020.10
1,032.60
1,029.22
22,757
May 29, 2026
1,052.40
1,055.00
1,016.10
1,024.30
1,020.94
31,436
May 27, 2026
1,063.00
1,079.30
1,045.20
1,052.40
1,048.95
29,629
May 26, 2026
1,069.20
1,081.40
1,050.00
1,058.60
1,055.13
15,486
May 25, 2026
1,073.00
1,098.50
1,061.00
1,074.00
1,070.48
26,199
May 22, 2026
1,108.10
1,114.40
1,056.80
1,068.50
1,065.00
44,023
May 21, 2026
1,087.90
1,128.10
1,067.10
1,108.00
1,104.37
294,140
May 20, 2026
1,046.80
1,055.50
1,032.20
1,042.80
1,039.38
15,714
May 19, 2026
1,038.40
1,058.00
1,028.30
1,052.00
1,048.55
12,675
May 18, 2026
1,026.20
1,055.00
1,011.90
1,038.40
1,035.00
31,110
May 15, 2026
1,057.00
1,063.00
1,023.60
1,030.20
1,026.82
14,202
May 14, 2026
1,053.40
1,061.00
1,024.20
1,050.30
1,046.86
238,819
May 13, 2026
1,020.10
1,053.00
1,010.80
1,046.20
1,042.77
37,321
May 12, 2026
1,034.20
1,036.00
1,011.00
1,027.90
1,024.53
32,619
May 11, 2026
1,032.10
1,048.00
1,015.00
1,034.20
1,030.81
21,757
May 8, 2026
1,025.00
1,073.90
1,022.00
1,032.10
1,028.72
57,324
May 7, 2026
1,022.80
1,036.60
998.40
1,030.40
1,027.02
39,847
May 6, 2026
1,029.40
1,030.00
1,007.10
1,022.50
1,019.15
27,043
May 5, 2026
1,009.40
1,026.60
1,007.00
1,015.60
1,012.27
14,181
May 4, 2026
1,030.00
1,050.00
1,007.20
1,014.10
1,010.78
30,370
Apr 30, 2026
1,045.00
1,045.00
1,015.00
1,022.85
1,019.50
14,610
Apr 29, 2026
1,046.00
1,065.00
1,034.00
1,039.85
1,036.44
19,612
Apr 28, 2026
1,072.00
1,072.95
1,041.65
1,046.00
1,042.57
17,322
Apr 27, 2026
1,045.00
1,072.00
1,025.00
1,062.30
1,058.82
17,839
Apr 24, 2026
1,055.05
1,073.15
1,038.00
1,042.45
1,039.03
11,472
Apr 23, 2026
1,064.80
1,070.10
1,046.95
1,055.05
1,051.59
12,464
Apr 22, 2026
1,063.45
1,080.00
1,058.30
1,066.00
1,062.51
13,069
Apr 21, 2026
1,062.00
1,078.80
1,055.00
1,060.45
1,056.98
16,632
Apr 20, 2026
1,074.55
1,100.00
1,058.50
1,064.10
1,060.61
42,698
Apr 17, 2026
1,088.85
1,089.70
1,062.25
1,069.25
1,065.75
33,507
Apr 16, 2026
1,065.00
1,103.80
1,057.10
1,088.85
1,085.28
59,745
Apr 15, 2026
1,020.70
1,096.00
1,018.80
1,079.65
1,076.11
88,202
Apr 13, 2026
970.05
1,057.80
970.05
1,020.70
1,017.36
137,213
Apr 10, 2026
996.60
1,029.00
995.00
1,016.35
1,013.02
29,184
Apr 9, 2026
970.00
998.95
961.55
996.60
993.33
26,744
Apr 8, 2026
1,000.00
1,012.00
972.70
982.05
978.83
15,877
Apr 7, 2026
970.00
974.80
951.80
963.75
960.59
15,594
Apr 6, 2026
927.00
966.00
916.50
960.35
957.20
27,141
Apr 2, 2026
919.95
950.00
886.50
938.20
935.13
40,336
Apr 1, 2026
910.00
932.10
910.00
919.95
916.94
24,430
Mar 30, 2026
893.20
904.30
883.00
896.10
893.16
50,358
Mar 27, 2026
930.10
960.00
891.70
910.60
907.62
39,549
Mar 25, 2026
931.00
960.00
931.00
939.70
936.62
32,881
Mar 24, 2026
919.30
935.90
903.20
931.00
927.95
40,419
Mar 23, 2026
925.00
930.50
894.40
902.60
899.64
53,358
Mar 20, 2026
946.40
971.00
921.40
930.70
927.65
63,724
Mar 19, 2026
963.00
978.80
937.00
941.40
938.32
29,468
Mar 18, 2026
922.30
989.70
919.80
981.80
978.58
136,528
Mar 17, 2026
911.20
932.30
892.80
920.40
917.38
93,045
Mar 16, 2026
926.00
926.00
896.40
911.20
908.21
71,830
Mar 13, 2026
949.90
949.90
925.00
930.20
927.15
27,787
Mar 12, 2026
936.20
962.20
936.20
950.80
947.68
19,379
Mar 11, 2026
954.90
961.50
931.90
947.00
943.90
48,917
Mar 10, 2026
964.80
965.10
944.00
947.60
944.50
20,648
Mar 9, 2026
958.00
970.00
941.10
953.40
950.28
55,687
Mar 6, 2026
990.60
990.60
960.30
977.80
974.60
35,985
Mar 5, 2026
990.00
1,012.00
972.60
985.40
982.17
28,494
Mar 4, 2026
990.00
1,012.00
980.30
992.90
989.65
43,899
Mar 2, 2026
1,012.00
1,035.20
999.00
1,017.10
1,013.77
31,425
Feb 27, 2026
1,055.00
1,065.00
1,038.00
1,056.60
1,053.14
203,785
Feb 26, 2026
1,025.00
1,050.80
1,025.00
1,047.20
1,043.77
36,787
Feb 25, 2026
1,046.60
1,055.00
1,025.00
1,027.40
1,024.03
20,495
Feb 24, 2026
1,040.20
1,047.80
1,035.00
1,041.10
1,037.69
18,325
Feb 23, 2026
1,046.30
1,056.00
1,036.00
1,047.30
1,043.87
17,084
Feb 20, 2026
1,061.20
1,062.60
1,030.70
1,036.00
1,032.61
31,096
Feb 19, 2026
1,078.50
1,078.50
1,052.80
1,055.80
1,052.34
24,165
Feb 18, 2026
1,077.00
1,081.90
1,059.60
1,069.20
1,065.70
30,340
Feb 17, 2026
1,070.00
1,078.00
1,060.00
1,071.40
1,067.89
14,608
Feb 16, 2026
1,070.00
1,077.00
1,051.60
1,071.40
1,067.89
19,445
Feb 13, 2026
1,043.90
1,077.00
1,030.30
1,070.00
1,066.49
205,262
Feb 12, 2026
1,047.80
1,048.50
1,031.70
1,043.90
1,040.48
32,472
Feb 11, 2026
1,071.30
1,078.70
1,040.90
1,047.80
1,044.37
35,416
Feb 10, 2026
1,051.40
1,076.00
1,036.50
1,071.30
1,067.79
62,209
Feb 9, 2026
1,045.50
1,074.40
1,040.20
1,050.90
1,047.46
63,845
Feb 6, 2026
1,037.90
1,046.00
1,030.10
1,035.70
1,032.31
85,232
Feb 5, 2026
1,033.00
1,059.90
1,028.80
1,035.40
1,032.01
89,660
Feb 4, 2026
1,032.30
1,037.40
1,021.70
1,028.50
1,025.13
50,347
Feb 3, 2026
1,055.00
1,063.70
1,020.20
1,032.30
1,028.92
72,964
Feb 2, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
1,025.10
1,052.40
1,010.20
1,023.90
1,020.55
77,943
Jan 30, 2026
1,028.00
1,063.70
1,014.00
1,050.50
1,044.07
160,309
Jan 29, 2026
1,050.00
1,067.90
1,015.00
1,024.80
1,018.53
300,211
Jan 28, 2026
1,089.00
1,170.30
1,006.20
1,026.40
1,020.12
2,387,587
Jan 27, 2026
1,032.00
1,079.80
1,019.00
1,062.10
1,055.60
62,752
Jan 23, 2026
1,030.00
1,037.70
1,016.60
1,021.30
1,015.05
22,953
Jan 22, 2026
1,051.80
1,083.50
1,026.50
1,031.10
1,024.79
23,276
Jan 21, 2026
1,011.50
1,065.80
997.90
1,051.80
1,045.36
48,432
Jan 20, 2026
1,057.80
1,058.10
1,005.00
1,014.10
1,007.89
55,552
Jan 19, 2026
1,065.10
1,065.10
1,024.00
1,052.30
1,045.86
41,992
Jan 16, 2026
1,090.60
1,098.80
1,055.00
1,066.90
1,060.37
73,750
Jan 14, 2026
1,088.00
1,116.00
1,080.20
1,101.60
1,094.86
20,971
Jan 13, 2026
1,091.00
1,108.90
1,082.00
1,088.00
1,081.34
22,188
Jan 12, 2026
1,108.80
1,125.00
1,077.40
1,096.10
1,089.39
37,631
Jan 9, 2026
1,120.00
1,134.70
1,101.00
1,107.40
1,100.62
18,312
Jan 8, 2026
1,150.10
1,166.20
1,124.10
1,128.90
1,121.99
24,104
Jan 7, 2026
1,171.00
1,210.00
1,150.10
1,156.10
1,149.02
20,127
Jan 6, 2026
1,191.00
1,191.00
1,163.50
1,171.90
1,164.72
22,613
Jan 5, 2026
1,180.10
1,210.00
1,174.00
1,194.30
1,186.99
52,218
Jan 2, 2026
1,193.00
1,210.80
1,174.30
1,180.10
1,172.87
29,683
Jan 1, 2026
1,200.20
1,216.40
1,187.20
1,202.30
1,194.94
91,108
Dec 31, 2025
1,180.20
1,222.00
1,161.20
1,207.10
1,199.71
40,275
Dec 30, 2025
1,150.00
1,188.80
1,133.80
1,182.20
1,174.96
25,791
Dec 29, 2025
1,137.00
1,157.90
1,137.00
1,151.10
1,144.05
16,738
Dec 26, 2025
1,162.10
1,179.50
1,125.60
1,145.40
1,138.39
29,597
Dec 24, 2025
1,174.80
1,178.50
1,162.10
1,169.20
1,162.04
15,999
Dec 23, 2025
1,161.90
1,185.00
1,147.00
1,171.40
1,164.23
34,071
Dec 22, 2025
1,161.40
1,164.30
1,144.10
1,158.20
1,151.11
17,944
Dec 19, 2025
1,128.80
1,157.20
1,111.60
1,147.20
1,140.18
46,048
Dec 18, 2025
1,107.00
1,131.00
1,084.00
1,123.20
1,116.32
62,114
Dec 17, 2025
1,120.00
1,157.00
1,094.00
1,104.00
1,097.24
57,759
Dec 16, 2025
1,126.80
1,153.00
1,115.00
1,126.80
1,119.90
61,108
Dec 15, 2025
1,170.40
1,170.40
1,131.70
1,134.30
1,127.36
25,323
Dec 12, 2025
1,155.20
1,178.90
1,155.20
1,165.20
1,158.07
75,273
Dec 11, 2025
1,160.70
1,224.50
1,140.10
1,165.80
1,158.66
242,817
Dec 10, 2025
1,085.00
1,214.60
1,085.00
1,186.80
1,179.53
887,170
Dec 9, 2025
1,090.00
1,110.00
1,082.20
1,085.40
1,078.75
26,908
Dec 8, 2025
1,078.50
1,113.30
1,078.50
1,100.50
1,093.76
160,682
Dec 5, 2025
1,090.20
1,099.00
1,075.00
1,088.50
1,081.84
106,032
Dec 4, 2025
1,091.50
1,105.30
1,081.00
1,085.80
1,079.15
33,229
Dec 3, 2025
1,120.00
1,131.20
1,095.50
1,101.50
1,094.76
19,815
Dec 2, 2025
1,169.00
1,174.90
1,122.00
1,125.30
1,118.41
33,531
Dec 1, 2025
1,170.60
1,185.40
1,157.70
1,169.00
1,161.84
56,069
Nov 28, 2025
1,168.00
1,175.00
1,153.70
1,170.60
1,163.43
31,087
Nov 27, 2025
1,174.90
1,180.00
1,159.10
1,166.10
1,158.96
19,606
Nov 26, 2025
1,160.00
1,180.00
1,144.80
1,175.20
1,168.00
38,513
Nov 25, 2025
1,151.90
1,159.00
1,134.40
1,154.80
1,147.73
30,226
Nov 24, 2025
1,147.80
1,153.80
1,109.70
1,150.40
1,143.36
63,662
Nov 21, 2025
1,136.00
1,150.00
1,127.10
1,144.80
1,137.79
28,006
Nov 20, 2025
1,115.00
1,149.00
1,108.10
1,141.60
1,134.61
47,140
Nov 19, 2025
1,127.30
1,132.40
1,104.80
1,108.00
1,101.22
19,036
Nov 18, 2025
1,096.10
1,136.70
1,081.00
1,127.20
1,120.30
71,545
Nov 17, 2025
1,093.00
1,117.00
1,083.00
1,090.40
1,083.72
51,238
Nov 14, 2025
1,101.00
1,106.60
1,095.50
1,097.40
1,090.68
15,284
Nov 13, 2025
1,120.00
1,149.00
1,101.20
1,104.00
1,097.24
17,285
Nov 12, 2025
1,124.10
1,129.00
1,110.60
1,123.40
1,116.52
12,307
Nov 11, 2025
1,114.80
1,115.80
1,099.00
1,113.00
1,106.19
19,454
Nov 10, 2025
1,123.20
1,131.00
1,107.00
1,109.00
1,102.21
19,968
Nov 7, 2025
1,118.00
1,159.00
1,112.10
1,123.20
1,116.32
51,044
Nov 6, 2025
1,145.00
1,145.30
1,114.30
1,128.30
1,121.39
50,315
Nov 4, 2025
1,166.00
1,166.00
1,129.00
1,130.40
1,123.48
28,110
Nov 3, 2025
1,136.10
1,164.30
1,131.00
1,154.70
1,147.63
60,089
Oct 31, 2025
1,126.20
1,157.90
1,113.10
1,128.80
1,121.89
86,652
Oct 30, 2025
1,140.00
1,145.40
1,118.00
1,136.40
1,129.44
73,794
