BSE - Delayed Quote
INR
Metropolis Healthcare Limited (METROPOLIS.BO)
560.65
+15.50
(+2.84%)
At close: 3:24:37 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
Nov 2, 2026
546.00
562.75
546.00
560.10
560.10
4,909
Oct 30, 2026
556.00
556.40
542.75
545.15
545.15
1,644
Oct 29, 2026
547.10
555.85
544.55
554.00
554.00
3,808
Oct 28, 2026
555.00
563.10
546.40
551.65
551.65
82,669
Oct 27, 2026
540.90
552.95
530.05
550.35
550.35
5,156
Oct 26, 2026
519.60
532.30
519.60
529.35
529.35
5,370
Oct 23, 2026
522.40
531.20
513.00
522.95
522.95
5,811
Oct 22, 2026
534.40
535.95
511.60
531.20
531.20
10,613
Oct 21, 2026
519.60
538.30
512.55
534.80
534.80
11,747
Oct 19, 2026
559.80
559.80
512.30
519.60
519.60
3,749
Oct 16, 2026
517.95
539.90
517.95
527.15
527.15
5,081
Oct 15, 2026
525.05
548.35
517.95
524.20
524.20
15,804
Oct 14, 2026
529.40
532.95
519.75
522.45
522.45
4,470
Oct 13, 2026
544.20
544.20
530.30
535.85
535.85
8,550
Oct 12, 2026
530.00
545.50
530.00
537.45
537.45
2,796
Oct 9, 2026
526.05
531.20
517.55
529.75
529.75
5,899
Oct 8, 2026
543.45
545.70
521.05
525.35
525.35
7,508
Oct 7, 2026
550.00
550.05
539.40
540.85
540.85
5,164
Oct 6, 2026
575.00
575.00
538.00
551.85
551.85
9,941
Oct 5, 2026
530.35
557.85
530.35
555.10
555.10
8,785
Oct 1, 2026
541.70
548.15
527.05
538.00
538.00
16,265
Sep 30, 2026
560.10
560.80
537.00
541.75
541.75
14,941
Sep 29, 2026
574.90
575.75
560.50
562.60
562.60
7,168
Sep 28, 2026
580.55
580.55
568.25
572.20
572.20
6,221
Sep 25, 2026
582.05
585.10
572.55
581.75
581.75
6,876
Sep 24, 2026
587.10
587.95
577.85
583.40
583.40
4,925
Sep 23, 2026
591.50
595.55
582.20
585.80
585.80
4,477
Sep 22, 2026
593.40
599.30
590.00
591.35
591.35
7,102
Sep 21, 2026
600.10
607.95
591.15
594.70
594.70
8,142
Sep 18, 2026
589.65
602.00
589.65
597.55
597.55
9,550
Sep 17, 2026
583.10
589.25
578.45
585.30
585.30
8,060
Sep 16, 2026
575.40
584.85
562.00
580.55
580.55
10,115
Sep 15, 2026
585.50
590.65
569.50
572.30
572.30
27,614
Sep 11, 2026
596.35
596.35
583.45
585.90
585.90
6,387
Sep 10, 2026
608.75
608.75
590.50
596.70
596.70
12,989
Sep 9, 2026
581.50
605.00
581.50
601.90
601.90
24,030
Sep 8, 2026
575.80
588.20
575.75
581.75
581.75
54,031
Sep 7, 2026
580.45
587.00
574.80
578.35
578.35
5,504
Sep 4, 2026
595.00
595.00
584.70
589.95
589.95
654,430
Sep 3, 2026
586.00
592.85
580.15
592.25
592.25
4,930
Sep 2, 2026
587.45
592.55
578.90
582.05
582.05
14,379
Sep 1, 2026
582.85
587.95
571.95
582.75
582.75
374,131
Aug 31, 2026
593.70
593.70
575.00
582.15
582.15
205,016
Aug 28, 2026
584.90
601.45
582.55
588.20
588.20
24,968
Aug 27, 2026
566.25
579.00
566.25
576.80
576.80
15,446
Aug 26, 2026
567.50
572.20
567.50
570.55
570.55
5,183
Aug 25, 2026
566.15
567.50
563.00
566.15
566.15
205,249
Aug 24, 2026
560.80
568.00
554.65
562.95
562.95
5,235
Aug 21, 2026
546.90
560.80
538.55
556.65
556.65
6,262
Aug 20, 2026
559.80
559.80
537.25
540.65
540.65
6,941
Aug 19, 2026
551.25
564.05
544.60
555.65
555.65
5,577
Aug 18, 2026
550.95
554.80
546.25
551.75
551.75
4,549
Aug 17, 2026
545.85
553.90
544.30
551.85
551.85
6,925
Aug 14, 2026
559.15
560.00
542.55
545.45
545.45
13,930
Aug 13, 2026
556.80
560.05
550.10
558.80
558.80
4,405
Aug 12, 2026
572.35
582.00
551.20
552.25
552.25
10,924
Aug 11, 2026
572.85
575.10
563.60
565.45
565.45
2,087
Aug 10, 2026
561.05
574.40
559.90
572.45
572.45
9,118
Aug 7, 2026
562.95
572.30
559.00
563.35
563.35
10,105
Aug 6, 2026
575.35
588.00
552.00
562.55
562.55
15,515
Aug 5, 2026
593.40
593.40
573.55
578.50
578.50
15,552
Aug 4, 2026
603.75
603.75
581.55
588.20
588.20
9,982
Aug 3, 2026
591.70
604.80
585.25
596.35
596.35
14,928
Jul 31, 2026
581.00
585.80
567.80
579.15
579.15
16,934
Jul 30, 2026
585.00
608.95
580.20
585.55
585.55
27,915
Jul 29, 2026
591.85
598.50
583.65
591.75
591.75
21,812
Jul 28, 2026
583.50
593.00
579.65
586.00
586.00
14,405
Jul 27, 2026
570.50
592.45
570.50
577.75
577.75
12,321
Jul 24, 2026
571.25
575.00
566.20
571.15
571.15
7,232
Jul 23, 2026
568.45
575.30
563.60
566.75
566.75
12,356
Jul 22, 2026
568.85
579.00
561.05
568.45
568.45
6,950
Jul 21, 2026
579.05
579.05
564.10
568.50
568.50
2,515
Jul 20, 2026
544.85
576.50
544.85
573.25
573.25
28,055
Jul 17, 2026
582.00
582.00
539.80
547.20
547.20
18,597
Jul 16, 2026
573.90
583.30
571.90
574.90
574.90
14,070
Jul 15, 2026
561.55
585.55
561.00
571.15
571.15
22,423
Jul 14, 2026
560.35
562.90
552.20
558.90
558.90
203,227
Jul 13, 2026
569.40
569.40
559.35
564.30
564.30
7,613
Jul 10, 2026
563.90
570.00
555.00
566.80
566.80
7,673
Jul 9, 2026
549.70
564.00
549.70
560.10
560.10
7,780
Jul 8, 2026
564.40
567.15
546.25
550.45
550.45
9,016
Jul 7, 2026
579.60
579.60
563.00
565.50
565.50
15,125
Jul 6, 2026
563.70
577.85
562.00
573.15
573.15
34,978
Jul 3, 2026
543.05
558.30
542.00
555.70
555.70
9,778
Jul 2, 2026
549.75
553.15
542.00
543.80
543.80
6,624
Jul 1, 2026
545.35
549.45
532.05
541.75
541.75
8,728
Jun 30, 2026
524.00
548.00
524.00
539.95
539.95
13,158
Jun 29, 2026
545.00
555.00
516.25
523.50
523.50
23,930
Jun 25, 2026
554.10
561.50
542.00
542.85
542.85
8,384
Jun 24, 2026
542.80
558.00
539.50
553.75
553.75
6,163
Jun 23, 2026
540.00
550.80
539.60
542.80
542.80
24,433
Jun 22, 2026
552.20
558.10
526.65
540.95
540.95
17,725
Jun 19, 2026
541.30
555.90
541.30
552.20
552.20
12,266
Jun 18, 2026
546.45
559.85
536.00
541.30
541.30
11,134
Jun 17, 2026
541.80
559.50
539.30
545.70
545.70
10,819
Jun 16, 2026
529.65
555.00
525.45
533.95
533.95
14,297
Jun 15, 2026
533.55
536.55
523.05
525.45
525.45
2,743
Jun 12, 2026
520.80
532.40
520.80
530.95
530.95
4,012
Jun 11, 2026
524.35
537.80
517.50
519.70
519.70
6,661
Jun 10, 2026
535.00
538.35
522.75
524.35
524.35
3,760
Jun 9, 2026
535.50
538.90
530.25
536.00
536.00
4,135
Jun 8, 2026
531.95
538.70
519.75
530.20
530.20
6,112
Jun 5, 2026
543.60
553.00
530.65
532.80
532.80
4,676
Jun 4, 2026
535.40
550.45
532.35
543.55
543.55
9,090
Jun 3, 2026
537.25
537.80
527.45
535.80
535.80
3,777
Jun 2, 2026
539.95
549.85
532.00
540.65
540.65
6,547
Jun 1, 2026
562.05
562.05
535.80
541.10
541.10
6,072
May 29, 2026
530.95
563.00
530.95
552.85
552.85
24,493
May 27, 2026
545.60
549.55
534.30
537.50
537.50
8,084
May 26, 2026
525.95
543.30
525.70
540.75
540.75
6,891
May 25, 2026
528.65
528.65
513.45
524.30
524.30
6,861
May 22, 2026
534.95
534.95
515.55
519.65
519.65
10,860
May 21, 2026
520.10
538.00
520.10
528.35
528.35
8,351
May 20, 2026
505.75
519.95
498.00
518.50
518.50
20,184
May 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
506.30
513.30
504.60
508.55
508.55
13,449
May 18, 2026
521.70
523.20
505.00
507.75
506.75
14,338
May 15, 2026
538.00
547.75
521.50
529.95
528.91
19,279
May 14, 2026
599.90
599.90
531.80
541.80
540.73
170,248
May 13, 2026
555.00
558.25
541.50
548.10
547.02
15,052
May 12, 2026
550.10
551.60
515.05
548.00
546.92
56,130
May 11, 2026
550.30
568.85
542.80
560.05
558.95
62,391
May 8, 2026
512.45
574.45
511.05
550.30
549.22
816,556
May 7, 2026
509.90
515.45
504.65
505.65
504.65
328,305
May 6, 2026
513.80
513.80
503.70
506.20
505.20
7,532
May 5, 2026
489.75
516.00
489.75
506.00
505.00
33,009
May 4, 2026
477.20
494.85
476.75
492.70
491.73
7,307
Apr 30, 2026
474.45
481.15
470.55
476.75
475.81
20,260
Apr 29, 2026
479.65
485.40
476.00
479.10
478.16
12,384
Apr 28, 2026
480.45
486.40
474.30
478.65
477.71
6,998
Apr 27, 2026
475.75
479.95
467.90
477.20
476.26
5,609
Apr 24, 2026
471.00
471.90
464.00
467.05
466.13
2,602
Apr 23, 2026
473.15
477.55
470.00
472.35
471.42
9,114
Apr 22, 2026
484.80
484.80
473.20
477.65
476.71
4,790
Apr 21, 2026
471.45
494.00
471.45
484.80
483.85
8,052
Apr 20, 2026
470.80
477.00
463.80
475.60
474.66
7,235
Apr 17, 2026
470.60
473.65
464.65
470.80
469.87
3,264
Apr 16, 2026
482.70
483.00
471.40
472.55
471.62
1,955
Apr 15, 2026
469.80
482.90
460.15
478.25
477.31
16,498
Apr 13, 2026
459.65
471.00
451.30
462.20
461.29
12,556
Apr 10, 2026
454.80
471.30
454.80
468.30
467.38
6,678
Apr 9, 2026
453.15
460.00
447.60
457.60
456.70
9,780
Apr 8, 2026
437.70
460.80
429.40
456.80
455.90
35,211
Apr 7, 2026
425.55
438.00
425.50
435.35
434.49
13,463
Apr 6, 2026
432.25
441.05
421.75
430.85
430.00
81,427
Apr 2, 2026
416.40
430.75
413.00
422.95
422.12
7,241
Apr 1, 2026
440.35
440.35
421.00
423.80
422.97
14,937
Mar 30, 2026
420.15
436.65
414.05
433.75
432.90
10,554
Mar 27, 2026
431.05
438.40
427.00
431.05
430.20
30,592
Mar 25, 2026
438.45
444.80
426.80
438.25
437.39
103,652
Mar 24, 2026
448.05
472.50
432.55
448.65
447.77
28,748
Mar 23, 2026
429.35
476.10
422.00
447.50
446.62
8,898
Mar 20, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
464.75
474.00
436.35
439.35
438.48
232,402
Mar 19, 2026
462.50
463.74
455.00
456.29
455.39
8,524
Mar 18, 2026
472.49
472.49
463.75
466.64
465.72
8,864
Mar 17, 2026
460.13
465.00
454.89
464.25
463.34
10,932
Mar 16, 2026
459.91
476.77
451.92
460.10
459.19
16,224
Mar 13, 2026
459.34
459.74
449.59
451.00
450.11
5,688
Mar 12, 2026
459.92
460.48
450.42
454.65
453.75
6,436
Mar 11, 2026
461.84
462.92
456.25
459.91
459.01
4,732
Mar 10, 2026
449.01
455.92
445.42
454.10
453.21
84,332
Mar 9, 2026
445.29
447.50
433.79
445.88
445.00
1,332
Mar 6, 2026
447.96
452.56
445.13
447.14
446.26
3,728
Mar 5, 2026
460.90
463.75
445.25
447.96
447.08
6,704
Mar 4, 2026
463.75
463.75
457.15
461.70
460.79
3,332
Mar 2, 2026
466.08
469.02
457.00
465.46
464.55
2,604
Feb 27, 2026
472.63
481.29
467.50
475.80
474.86
8,408
Feb 26, 2026
469.19
473.51
468.74
472.80
471.87
2,072
Feb 25, 2026
474.04
477.02
470.08
471.55
470.62
2,892
Feb 24, 2026
485.92
485.92
470.02
473.76
472.83
4,164
Feb 23, 2026
466.29
489.60
466.25
485.61
484.66
5,268
Feb 20, 2026
473.50
475.00
464.21
466.17
465.26
2,668
Feb 19, 2026
481.05
483.99
472.52
474.60
473.67
2,284
Feb 18, 2026
482.00
483.46
478.29
481.42
480.48
1,732
Feb 17, 2026
484.20
485.00
480.85
482.51
481.56
3,000
Feb 16, 2026
491.61
491.61
480.45
484.17
483.22
4,968
Feb 13, 2026
495.42
496.00
483.24
486.74
485.78
22,840
Feb 12, 2026
498.05
501.25
493.54
496.13
495.15
3,172
Feb 11, 2026
501.29
503.39
497.00
498.99
498.00
3,764
Feb 10, 2026
499.58
503.99
498.01
500.39
499.40
3,732
Feb 9, 2026
500.44
503.71
492.79
499.58
498.59
6,364
Feb 6, 2026
498.61
506.25
491.17
496.08
495.10
19,088
Feb 5, 2026
480.61
514.61
477.06
491.71
490.74
95,824
Feb 4, 2026
481.70
481.70
463.52
472.81
471.88
8,608
Feb 3, 2026
478.83
479.38
469.42
475.06
474.13
7,076
Feb 2, 2026
474.80
479.55
460.50
476.44
475.50
5,188
Jan 30, 2026
451.16
480.25
444.02
468.86
467.94
5,732
Jan 29, 2026
454.74
454.74
436.51
450.40
449.51
4,880
Jan 28, 2026
455.36
459.86
450.00
457.94
457.04
3,912
Jan 27, 2026
452.85
459.25
447.90
457.11
456.21
9,084
Jan 23, 2026
467.11
467.65
448.10
452.83
451.93
5,636
Jan 22, 2026
480.51
480.51
468.36
471.10
470.17
3,780
Jan 21, 2026
476.92
486.01
468.58
481.94
480.99
6,148
Jan 20, 2026
475.40
482.65
469.80
477.95
477.01
3,544
Jan 19, 2026
475.85
479.25
472.98
479.25
478.31
396
Jan 16, 2026
471.50
482.49
470.39
476.38
475.44
3,448
Jan 15, 2026
470.75
470.75
470.75
470.75
469.82
-
Jan 14, 2026
476.58
497.49
468.08
470.75
469.82
16,884
Jan 13, 2026
468.75
478.52
462.75
476.56
475.62
6,308
Jan 12, 2026
477.60
477.60
466.25
468.74
467.81
465,520
Jan 9, 2026
479.23
488.26
469.25
481.19
480.24
6,540
Jan 8, 2026
496.25
498.09
476.51
479.05
478.11
3,004
Jan 7, 2026
503.73
503.73
491.44
497.13
496.15
6,468
Jan 6, 2026
512.75
512.75
503.75
506.23
505.23
6,036
Jan 5, 2026
491.65
515.34
488.40
512.78
511.77
56,092
Jan 2, 2026
473.92
487.50
465.16
482.42
481.47
16,144
Jan 1, 2026
497.39
497.39
471.98
474.79
473.85
1,264
Dec 31, 2025
464.50
483.75
464.50
482.29
481.34
2,060
Dec 30, 2025
473.91
476.45
460.30
464.90
463.98
14,948
Dec 29, 2025
481.02
481.02
469.58
473.91
472.98
10,000
Dec 26, 2025
462.65
481.35
462.65
479.45
478.51
4,564
Dec 24, 2025
475.79
475.79
471.25
471.85
470.92
1,444
Dec 23, 2025
471.94
479.19
471.50
475.80
474.86
1,928
Dec 22, 2025
470.85
477.75
469.81
473.41
472.48
2,932
Dec 19, 2025
469.45
472.25
467.92
471.46
470.53
103,616
Dec 18, 2025
473.45
473.45
465.48
467.09
466.17
6,572
Dec 17, 2025
477.63
479.25
471.25
472.01
471.08
5,660
Dec 16, 2025
475.25
479.92
474.29
477.63
476.68
2,668
Dec 15, 2025
467.74
479.61
467.74
479.50
478.56
1,184
Dec 12, 2025
479.08
480.00
476.01
477.42
476.48
3,484
Dec 11, 2025
465.14
483.30
465.14
480.91
479.97
603,264
Dec 10, 2025
480.00
483.91
479.65
481.02
480.08
1,196
Dec 9, 2025
476.36
481.25
473.74
479.65
478.71
1,900
Dec 8, 2025
479.49
481.71
476.55
479.74
478.79
3,100
Dec 5, 2025
480.96
482.50
477.50
480.83
479.88
2,284
Dec 4, 2025
486.46
488.79
476.25
482.35
481.40
1,376,484
Dec 3, 2025
483.95
492.77
476.40
486.46
485.50
5,872
Dec 2, 2025
489.20
489.20
482.75
486.01
485.06
5,104
Dec 1, 2025
482.50
491.60
479.76
489.21
488.25
7,760
Nov 28, 2025
482.64
485.09
481.81
483.48
482.52
1,208
Nov 27, 2025
480.76
487.27
480.76
483.35
482.40
3,920
Nov 26, 2025
487.71
489.23
483.76
487.19
486.23
708
Nov 25, 2025
487.52
490.51
484.00
487.84
486.88
1,224
Nov 24, 2025
488.30
491.50
483.69
485.25
484.29
5,228
Nov 21, 2025
490.10
494.16
485.48
488.21
487.25
3,336
Nov 20, 2025
495.14
495.14
478.95
489.51
488.55
3,340
Nov 19, 2025
484.65
487.50
482.98
484.75
483.80
6,948
Nov 18, 2025
495.77
495.95
480.52
482.24
481.29
9,780
Nov 17, 2025
493.20
496.83
490.52
495.77
494.80
3,608
Nov 14, 2025
491.25
496.36
491.02
493.20
492.23
3,912
Nov 13, 2025
491.61
493.52
486.50
491.20
490.23
14,100
Nov 12, 2025
487.79
494.64
483.48
493.01
492.04
9,880
Nov 11, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
483.15
491.27
480.00
489.20
488.24
8,224
Nov 10, 2025
496.16
496.16
483.17
484.01
482.06
4,524
Nov 7, 2025
498.26
498.26
484.49
489.48
487.50
14,860
Nov 6, 2025
520.64
531.01
496.49
502.27
500.25
69,800
Nov 4, 2025
503.90
508.77
501.17
507.99
505.94
4,676
Nov 3, 2025
488.81
502.40
488.81
501.11
499.09
6,536
