NSE - Delayed Quote
INR
Metropolis Healthcare Limited (METROPOLIS.NS)
545.65
-8.20
(-1.48%)
At close: October 30 at 3:29:52 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
551.20
556.70
541.15
545.65
545.65
49,775
Oct 29, 2026
549.50
558.00
543.05
553.85
553.85
60,888
Oct 28, 2026
552.00
563.40
545.20
551.20
551.20
206,976
Oct 27, 2026
528.25
553.00
528.20
550.50
550.50
157,320
Oct 26, 2026
515.55
534.95
515.55
530.00
530.00
76,330
Oct 23, 2026
524.00
528.70
512.95
522.95
522.95
310,247
Oct 22, 2026
526.45
535.95
511.60
530.60
530.60
302,320
Oct 21, 2026
519.10
538.70
511.90
533.60
533.60
275,250
Oct 19, 2026
533.40
534.45
512.60
519.10
519.10
142,673
Oct 16, 2026
529.35
549.90
518.05
530.35
530.35
174,773
Oct 15, 2026
526.90
548.95
517.00
523.00
523.00
248,408
Oct 14, 2026
531.00
533.25
519.40
525.40
525.40
369,683
Oct 13, 2026
538.00
543.15
530.30
534.75
534.75
286,773
Oct 12, 2026
534.90
546.00
534.30
538.55
538.55
133,639
Oct 9, 2026
525.85
532.50
516.00
529.25
529.25
108,778
Oct 8, 2026
544.70
545.90
521.10
525.85
525.85
157,417
Oct 7, 2026
550.00
550.00
539.15
541.45
541.45
119,688
Oct 6, 2026
565.35
565.35
537.60
552.65
552.65
367,729
Oct 5, 2026
534.85
559.50
532.00
553.60
553.60
264,357
Oct 1, 2026
537.95
549.00
526.30
537.90
537.90
446,423
Sep 30, 2026
560.00
561.25
536.65
541.70
541.70
572,003
Sep 29, 2026
572.85
580.85
560.20
562.30
562.30
249,077
Sep 28, 2026
580.25
582.60
567.45
572.30
572.30
94,505
Sep 25, 2026
584.95
589.95
572.10
582.60
582.60
130,509
Sep 24, 2026
583.95
589.90
578.45
582.95
582.95
143,495
Sep 23, 2026
591.30
595.45
581.00
585.50
585.50
218,722
Sep 22, 2026
593.50
599.00
590.35
592.40
592.40
107,949
Sep 21, 2026
602.40
607.85
591.00
593.40
593.40
185,451
Sep 18, 2026
589.90
602.05
582.00
597.45
597.45
223,299
Sep 17, 2026
580.55
590.10
577.55
586.30
586.30
129,759
Sep 16, 2026
571.00
585.00
557.80
580.85
580.85
368,661
Sep 15, 2026
586.00
591.50
569.85
572.50
572.50
118,075
Sep 11, 2026
598.10
598.10
583.00
585.50
585.50
121,416
Sep 10, 2026
605.15
607.50
590.60
595.65
595.65
291,883
Sep 9, 2026
582.20
605.00
580.70
602.10
602.10
472,099
Sep 8, 2026
578.00
588.75
577.30
582.20
582.20
280,010
Sep 7, 2026
588.70
588.70
574.40
577.75
577.75
174,730
Sep 4, 2026
593.40
593.40
584.90
588.70
588.70
239,323
Sep 3, 2026
586.00
593.00
581.00
591.90
591.90
123,255
Sep 2, 2026
584.00
593.00
579.05
582.20
582.20
135,132
Sep 1, 2026
582.00
586.00
571.20
582.25
582.25
376,476
Aug 31, 2026
589.00
591.95
568.00
582.35
582.35
415,667
Aug 28, 2026
583.15
602.00
581.25
588.45
588.45
687,298
Aug 27, 2026
573.15
579.00
568.05
576.90
576.90
297,439
Aug 26, 2026
567.00
572.20
567.00
570.30
570.30
176,364
Aug 25, 2026
566.95
569.00
563.00
566.70
566.70
150,521
Aug 24, 2026
559.95
568.35
553.30
563.35
563.35
177,591
Aug 21, 2026
544.85
560.95
539.05
556.95
556.95
474,638
Aug 20, 2026
554.90
554.90
536.60
540.80
540.80
597,186
Aug 19, 2026
553.35
565.50
544.40
555.00
555.00
241,847
Aug 18, 2026
553.00
555.75
545.20
551.95
551.95
118,593
Aug 17, 2026
543.50
553.95
539.15
550.75
550.75
195,173
Aug 14, 2026
560.00
561.00
542.20
545.50
545.50
242,030
Aug 13, 2026
555.00
560.90
550.05
558.50
558.50
176,823
Aug 12, 2026
570.00
582.40
550.10
552.40
552.40
365,205
Aug 11, 2026
577.00
577.00
562.35
566.25
566.25
201,904
Aug 10, 2026
565.00
574.90
559.30
572.65
572.65
143,107
Aug 7, 2026
560.00
572.60
559.25
563.20
563.20
132,288
Aug 6, 2026
582.35
588.65
551.10
564.60
564.60
218,066
Aug 5, 2026
590.00
592.00
571.30
576.75
576.75
236,725
Aug 4, 2026
597.35
597.35
581.40
584.50
584.50
165,890
Aug 3, 2026
584.95
605.00
584.70
596.45
596.45
184,833
Jul 31, 2026
585.20
586.15
567.60
582.45
582.45
324,208
Jul 30, 2026
592.20
609.05
581.60
585.20
585.20
460,563
Jul 29, 2026
585.50
598.80
583.05
591.60
591.60
468,565
Jul 28, 2026
582.00
593.00
579.75
585.50
585.50
360,255
Jul 27, 2026
574.95
594.00
574.95
577.35
577.35
357,337
Jul 24, 2026
569.90
575.00
565.85
570.25
570.25
321,877
Jul 23, 2026
572.00
575.70
563.40
567.45
567.45
196,999
Jul 22, 2026
569.00
579.25
560.50
570.10
570.10
118,276
Jul 21, 2026
572.00
573.00
562.50
568.80
568.80
92,882
Jul 20, 2026
542.90
577.00
542.85
573.75
573.75
367,019
Jul 17, 2026
580.85
583.35
540.05
545.30
545.30
325,071
Jul 16, 2026
577.95
584.00
572.00
578.45
578.45
151,118
Jul 15, 2026
563.00
585.40
559.70
571.65
571.65
702,141
Jul 14, 2026
564.00
564.70
551.15
559.20
559.20
165,976
Jul 13, 2026
568.00
571.00
557.60
564.70
564.70
86,216
Jul 10, 2026
567.00
570.95
553.80
567.95
567.95
139,878
Jul 9, 2026
549.35
564.40
548.80
560.05
560.05
105,938
Jul 8, 2026
566.00
567.45
545.55
549.35
549.35
184,558
Jul 7, 2026
577.90
578.75
563.10
566.15
566.15
306,105
Jul 6, 2026
560.00
578.00
560.00
573.55
573.55
998,403
Jul 3, 2026
544.95
559.10
544.30
556.00
556.00
294,637
Jul 2, 2026
541.60
553.00
541.60
544.30
544.30
181,046
Jul 1, 2026
540.15
549.90
532.00
541.60
541.60
157,115
Jun 30, 2026
523.45
548.65
523.45
540.15
540.15
432,142
Jun 29, 2026
544.30
554.60
516.25
523.80
523.80
1,091,828
Jun 25, 2026
557.90
563.50
540.65
543.35
543.35
198,719
Jun 24, 2026
543.25
558.80
538.60
553.20
553.20
190,563
Jun 23, 2026
537.60
551.35
537.60
543.25
543.25
140,676
Jun 22, 2026
555.90
558.80
526.00
540.50
540.50
468,844
Jun 19, 2026
540.00
556.55
540.00
552.75
552.75
227,539
Jun 18, 2026
546.40
559.20
536.00
542.50
542.50
241,893
Jun 17, 2026
538.40
559.85
538.00
545.60
545.60
384,614
Jun 16, 2026
529.00
556.60
524.90
534.15
534.15
638,225
Jun 15, 2026
539.85
539.90
523.25
525.90
525.90
115,966
Jun 12, 2026
524.95
533.30
520.10
530.70
530.70
66,268
Jun 11, 2026
522.10
537.30
515.00
520.15
520.15
122,888
Jun 10, 2026
538.70
539.65
522.05
524.45
524.45
63,362
Jun 9, 2026
537.05
539.00
529.40
535.55
535.55
54,225
Jun 8, 2026
520.00
538.80
520.00
529.65
529.65
81,068
Jun 5, 2026
544.15
554.20
530.40
533.20
533.20
163,325
Jun 4, 2026
530.10
551.00
530.10
544.15
544.15
212,806
Jun 3, 2026
538.00
541.70
527.05
536.15
536.15
72,278
Jun 2, 2026
540.85
549.95
528.90
541.50
541.50
189,608
Jun 1, 2026
560.00
560.00
535.05
540.85
540.85
149,892
May 29, 2026
531.00
565.00
531.00
555.35
555.35
460,621
May 27, 2026
543.60
549.10
534.00
536.15
536.15
139,350
May 26, 2026
526.50
544.00
524.70
540.85
540.85
477,814
May 25, 2026
527.00
527.00
513.15
524.50
524.50
123,213
May 22, 2026
528.00
528.10
515.05
518.95
518.95
138,826
May 21, 2026
525.05
537.35
525.05
528.80
528.80
436,186
May 20, 2026
507.40
520.45
495.70
518.30
518.30
298,969
May 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
506.90
513.20
504.20
508.40
508.40
174,929
May 18, 2026
522.50
523.00
505.00
507.40
506.40
284,184
May 15, 2026
534.90
549.05
522.50
528.85
527.81
391,291
May 14, 2026
600.00
600.00
532.00
540.70
539.63
2,855,484
May 13, 2026
549.00
559.10
541.30
548.00
546.92
301,485
May 12, 2026
552.50
554.20
515.00
548.10
547.02
792,074
May 11, 2026
549.00
568.90
544.00
559.90
558.80
715,474
May 8, 2026
511.00
574.90
511.00
549.50
548.42
9,341,039
May 7, 2026
506.50
514.45
504.35
505.60
504.60
247,643
May 6, 2026
511.00
511.60
503.10
506.40
505.40
134,523
May 5, 2026
494.90
516.20
492.60
506.30
505.30
600,112
May 4, 2026
472.20
494.85
472.20
492.40
491.43
350,170
Apr 30, 2026
476.00
481.95
470.95
476.50
475.56
67,917
Apr 29, 2026
480.85
485.95
475.00
478.80
477.86
81,559
Apr 28, 2026
478.85
485.90
474.50
480.85
479.90
65,048
Apr 27, 2026
467.10
480.00
463.00
476.50
475.56
110,255
Apr 24, 2026
470.80
477.95
463.25
467.10
466.18
39,760
Apr 23, 2026
476.00
477.75
469.55
472.20
471.27
56,601
Apr 22, 2026
482.00
487.20
473.00
476.65
475.71
53,520
Apr 21, 2026
475.00
494.40
472.10
484.30
483.35
169,237
Apr 20, 2026
471.70
477.50
464.00
475.40
474.46
110,850
Apr 17, 2026
473.45
473.95
465.15
471.70
470.77
107,705
Apr 16, 2026
482.35
484.50
471.20
472.25
471.32
79,563
Apr 15, 2026
469.00
483.00
460.15
477.55
476.61
236,420
Apr 13, 2026
452.10
471.80
452.10
462.35
461.44
142,192
Apr 10, 2026
458.90
471.80
455.70
468.10
467.18
153,063
Apr 9, 2026
455.90
459.70
447.50
456.90
456.00
80,436
Apr 8, 2026
444.00
460.85
429.15
456.00
455.10
425,868
Apr 7, 2026
425.05
438.25
425.05
434.40
433.54
175,041
Apr 6, 2026
433.00
441.80
422.00
430.75
429.90
1,319,382
Apr 2, 2026
415.25
430.90
412.25
421.75
420.92
565,170
Apr 1, 2026
444.00
444.00
420.30
424.25
423.41
250,374
Mar 30, 2026
426.10
436.70
414.20
434.00
433.14
234,811
Mar 27, 2026
433.00
438.60
427.30
430.80
429.95
1,233,957
Mar 25, 2026
438.30
445.70
426.10
438.80
437.94
894,570
Mar 24, 2026
448.00
472.00
432.50
443.00
442.13
382,831
Mar 23, 2026
434.50
475.00
421.20
450.20
449.31
193,686
Mar 20, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
470.00
474.00
436.00
441.10
440.23
486,555
Mar 19, 2026
463.75
463.75
453.00
455.95
455.05
201,956
Mar 18, 2026
468.00
473.50
463.25
466.98
466.05
332,228
Mar 17, 2026
462.00
465.25
453.48
464.50
463.58
130,280
Mar 16, 2026
455.25
478.50
451.55
459.85
458.94
342,796
Mar 13, 2026
456.25
458.75
450.25
452.15
451.26
614,312
Mar 12, 2026
461.23
462.25
450.00
455.98
455.08
122,396
Mar 11, 2026
458.75
463.42
452.75
459.25
458.34
187,928
Mar 10, 2026
446.25
456.25
445.00
454.70
453.80
225,116
Mar 9, 2026
445.00
449.25
433.30
445.75
444.87
87,420
Mar 6, 2026
445.25
452.20
445.25
447.55
446.67
110,908
Mar 5, 2026
463.75
465.25
445.25
448.50
447.62
382,716
Mar 4, 2026
462.50
465.00
455.77
461.58
460.67
74,244
Mar 2, 2026
460.25
469.98
455.00
464.70
463.78
92,320
Feb 27, 2026
472.48
482.45
464.13
475.95
475.01
79,664
Feb 26, 2026
471.60
474.88
467.77
472.63
471.69
43,408
Feb 25, 2026
475.00
477.63
470.00
471.60
470.67
54,416
Feb 24, 2026
484.27
484.27
470.15
473.65
472.72
116,124
Feb 23, 2026
469.13
489.98
466.20
485.40
484.44
223,092
Feb 20, 2026
476.25
476.27
463.40
465.02
464.11
101,864
Feb 19, 2026
482.00
484.98
472.65
474.85
473.91
40,376
Feb 18, 2026
483.13
485.00
477.75
482.00
481.05
32,812
Feb 17, 2026
484.00
487.23
480.95
482.30
481.35
33,652
Feb 16, 2026
490.38
490.83
479.52
484.40
483.45
83,520
Feb 13, 2026
494.40
495.15
483.52
486.95
485.99
160,328
Feb 12, 2026
497.50
501.25
493.33
496.85
495.87
83,336
Feb 11, 2026
498.75
502.95
496.92
499.75
498.77
48,864
Feb 10, 2026
500.00
503.75
497.52
501.40
500.41
61,148
Feb 9, 2026
501.88
503.75
492.52
499.85
498.86
170,344
Feb 6, 2026
493.50
506.85
490.52
496.73
495.75
337,012
Feb 5, 2026
481.13
511.00
477.25
493.13
492.15
1,640,472
Feb 4, 2026
475.00
479.58
463.75
474.00
473.07
168,328
Feb 3, 2026
485.25
485.25
469.02
476.08
475.14
167,652
Feb 2, 2026
476.20
479.95
459.75
476.73
475.79
104,772
Jan 30, 2026
452.90
480.98
443.45
468.25
467.33
126,224
Jan 29, 2026
452.98
457.30
436.27
450.80
449.91
271,512
Jan 28, 2026
458.00
459.70
450.00
457.70
456.80
110,088
Jan 27, 2026
453.35
458.85
447.52
456.45
455.55
163,012
Jan 23, 2026
471.25
475.75
447.75
453.35
452.46
188,492
Jan 22, 2026
481.75
483.30
467.67
471.33
470.40
122,004
Jan 21, 2026
468.75
487.48
467.52
481.75
480.80
99,576
Jan 20, 2026
476.25
483.98
469.80
477.38
476.43
85,784
Jan 19, 2026
475.00
481.02
471.52
477.58
476.63
26,584
Jan 16, 2026
471.13
482.50
468.95
475.85
474.91
119,292
Jan 15, 2026
471.13
471.13
471.13
471.13
470.20
-
Jan 14, 2026
478.00
497.23
468.75
471.13
470.20
524,176
Jan 13, 2026
469.95
478.75
462.27
476.70
475.76
245,464
Jan 12, 2026
480.10
480.10
464.52
468.77
467.85
132,112
Jan 9, 2026
482.50
487.73
468.52
480.10
479.15
172,428
Jan 8, 2026
495.00
498.70
476.17
479.02
478.08
101,096
Jan 7, 2026
501.27
503.92
491.27
497.13
496.15
215,752
Jan 6, 2026
512.00
512.90
500.02
507.45
506.45
205,264
Jan 5, 2026
490.00
515.00
487.67
512.63
511.61
950,012
Jan 2, 2026
471.27
487.50
465.02
483.33
482.37
188,080
Jan 1, 2026
483.75
484.75
471.25
474.20
473.27
28,932
Dec 31, 2025
462.38
483.15
462.38
482.23
481.27
100,024
Dec 30, 2025
470.00
477.42
459.02
464.73
463.81
201,180
Dec 29, 2025
477.83
479.77
469.00
472.45
471.52
169,656
Dec 26, 2025
471.75
481.75
469.50
479.63
478.68
80,500
Dec 24, 2025
474.98
474.98
471.02
471.83
470.90
43,588
Dec 23, 2025
470.00
479.52
469.75
476.50
475.56
86,224
Dec 22, 2025
471.45
478.83
462.90
471.65
470.72
118,508
Dec 19, 2025
473.63
473.63
465.92
471.45
470.52
140,364
Dec 18, 2025
468.75
472.38
465.50
467.33
466.40
149,376
Dec 17, 2025
476.52
478.45
471.25
472.65
471.72
113,556
Dec 16, 2025
473.83
480.25
473.55
477.98
477.03
159,496
Dec 15, 2025
476.25
481.00
473.75
479.85
478.90
122,080
Dec 12, 2025
481.00
481.00
476.25
478.50
477.56
120,460
Dec 11, 2025
478.75
484.95
476.38
480.60
479.65
59,560
Dec 10, 2025
482.25
485.88
478.13
480.98
480.03
54,092
Dec 9, 2025
475.25
482.25
472.80
480.45
479.50
60,792
Dec 8, 2025
478.75
482.45
477.00
480.05
479.10
79,212
Dec 5, 2025
483.40
485.00
477.23
481.05
480.10
53,500
Dec 4, 2025
487.50
489.30
476.13
482.77
481.82
302,172
Dec 3, 2025
484.83
489.55
476.63
486.42
485.47
125,588
Dec 2, 2025
488.50
488.77
482.10
484.83
483.87
73,196
Dec 1, 2025
482.58
492.27
480.10
489.15
488.19
142,264
Nov 28, 2025
482.40
486.55
480.05
482.75
481.80
36,960
Nov 27, 2025
484.27
488.42
482.00
483.52
482.57
34,872
Nov 26, 2025
485.77
489.60
483.75
485.25
484.29
28,740
Nov 25, 2025
485.00
491.70
483.15
488.02
487.06
43,792
Nov 24, 2025
490.25
492.05
482.65
485.27
484.32
131,860
Nov 21, 2025
489.75
494.60
485.00
488.77
487.81
63,892
Nov 20, 2025
485.58
492.13
478.55
489.88
488.91
437,592
Nov 19, 2025
483.00
488.75
482.85
485.58
484.62
71,012
Nov 18, 2025
491.50
495.40
480.75
482.25
481.30
79,176
Nov 17, 2025
495.25
497.50
490.52
495.58
494.60
40,716
Nov 14, 2025
492.98
496.90
489.38
492.70
491.73
68,648
Nov 13, 2025
493.67
495.00
486.40
491.35
490.38
369,232
Nov 12, 2025
491.73
495.00
482.58
493.67
492.70
64,404
Nov 11, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
480.88
491.75
480.00
488.98
488.01
134,024
Nov 10, 2025
487.50
488.27
482.75
483.73
481.77
127,292
Nov 7, 2025
496.95
497.45
487.52
490.98
488.99
169,628
Nov 6, 2025
526.63
529.58
495.08
501.45
499.43
1,293,668
Nov 4, 2025
504.25
508.75
499.05
507.70
505.65
329,048
Nov 3, 2025
495.15
502.25
490.02
501.13
499.10
216,264
Oct 31, 2025
490.70
497.50
483.75
492.60
490.61
144,812
Oct 30, 2025
486.02
492.88
481.27
490.70
488.72
146,624
