Metroglobal Ltd.(IN:METROGLOBL)
₹125.65-4.00 (-3.09%)
IN:METROGLOBL
Metroglobal Ltd. historical prices
₹125.65
At close:-4.00 (-3.09%)
Metroglobal Ltd. (METROGLOBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 127.00 | 127.00 | 120.00 | 125.65 | 125.65 | -3.09% | 34 | 0.07 |
| Nov 12, 2026 | 123.00 | 129.65 | 123.00 | 129.65 | 129.65 | +4.60% | 51 | 0.07 |
| Nov 11, 2026 | 124.00 | 128.85 | 123.95 | 123.95 | 123.95 | 0.00% | 78 | 0.11 |
| Nov 10, 2026 | 123.95 | 127.00 | 117.95 | 123.95 | 123.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 127.00 | 127.00 | 117.95 | 123.95 | 123.95 | +2.48% | 183 | 0.24 |
| Nov 06, 2026 | 119.90 | 121.80 | 119.90 | 120.95 | 120.95 | +1.43% | 405 | 0.54 |
| Nov 05, 2026 | 119.40 | 121.90 | 116.80 | 119.25 | 119.25 | +2.23% | 457 | 0.60 |
| Nov 04, 2026 | 123.80 | 124.10 | 114.00 | 116.65 | 116.65 | -8.04% | 214 | 0.28 |
| Nov 03, 2026 | 129.00 | 129.00 | 124.65 | 126.85 | 126.85 | +11.81% | 4 | 0.01 |
| Nov 02, 2026 | 115.40 | 116.00 | 110.20 | 113.45 | 113.45 | -1.77% | 1,160 | 1.53 |
| Oct 30, 2026 | 115.05 | 115.50 | 106.10 | 115.50 | 115.50 | +1.05% | 810 | 1.08 |
| Oct 29, 2026 | 126.45 | 126.45 | 110.50 | 114.30 | 114.30 | -14.99% | 5,352 | 8.07 |
| Oct 28, 2026 | 113.00 | 134.45 | 113.00 | 134.45 | 134.45 | +18.67% | 2 | 0.00 |
| Oct 27, 2026 | 113.30 | 129.25 | 113.30 | 113.30 | 113.30 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 113.30 | 116.00 | 113.30 | 113.30 | 113.30 | -0.04% | 101 | 0.15 |
| Oct 23, 2026 | 119.00 | 119.95 | 113.30 | 113.35 | 113.35 | -4.27% | 83 | 0.12 |
| Oct 22, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | +0.21% | 8 | 0.01 |
| Oct 21, 2026 | 118.10 | 118.15 | 118.10 | 118.15 | 118.15 | +1.29% | 65 | 0.10 |
| Oct 20, 2026 | 116.65 | 130.30 | 116.65 | 116.65 | 116.65 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 130.30 | 130.30 | 116.65 | 116.65 | 116.65 | -10.48% | 38 | 0.05 |
| Oct 16, 2026 | 130.00 | 130.30 | 130.00 | 130.30 | 130.30 | +0.23% | 680 | 0.91 |
| Oct 15, 2026 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | +3.17% | 171 | 0.23 |
| Oct 14, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.08% | 70 | 0.09 |
| Oct 13, 2026 | 129.30 | 130.00 | 129.30 | 130.00 | 130.00 | +0.39% | 95 | 0.13 |
| Oct 12, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0.00% | 1 | 0.00 |
| Oct 09, 2026 | 125.05 | 129.50 | 123.30 | 129.50 | 129.50 | +4.18% | 176 | 0.23 |
| Oct 08, 2026 | 123.75 | 125.35 | 123.70 | 124.30 | 124.30 | -1.86% | 530 | 0.68 |
| Oct 07, 2026 | 133.00 | 134.50 | 126.20 | 126.65 | 126.65 | -4.77% | 173 | 0.22 |
| Oct 06, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.39% | 19 | 0.02 |
| Oct 05, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.51% | 95 | 0.10 |
| Oct 02, 2026 | 136.95 | 136.95 | 135.95 | 136.95 | 136.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 136.35 | 136.95 | 135.95 | 136.95 | 136.95 | -1.12% | 64 | 0.05 |
| Sep 30, 2026 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | +4.29% | 120 | 0.10 |
| Sep 29, 2026 | 133.80 | 133.80 | 132.80 | 132.80 | 132.80 | +0.08% | 31 | 0.03 |
| Sep 28, 2026 | 128.80 | 133.80 | 127.00 | 132.70 | 132.70 | +3.03% | 1,076 | 0.89 |
| Sep 25, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | +6.98% | 30 | 0.02 |
| Sep 24, 2026 | 123.45 | 123.45 | 120.40 | 120.40 | 120.40 | -8.30% | 20 | 0.02 |
| Sep 23, 2026 | 131.30 | 156.75 | 111.10 | 131.30 | 131.30 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 131.30 | 151.95 | 128.00 | 131.30 | 131.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 130.50 | 131.30 | 130.50 | 131.30 | 131.30 | -2.38% | 108 | 0.09 |
| Sep 18, 2026 | 134.50 | 134.50 | 124.80 | 134.50 | 134.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 134.85 | 134.90 | 134.50 | 134.50 | 134.50 | -1.10% | 148 | 0.12 |
| Sep 16, 2026 | 135.10 | 136.15 | 134.60 | 136.00 | 136.00 | +1.04% | 265 | 0.21 |
| Sep 15, 2026 | 134.60 | 145.00 | 134.60 | 134.60 | 134.60 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 134.60 | 148.50 | 133.45 | 134.60 | 134.60 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 140.00 | 148.50 | 133.45 | 134.60 | 134.60 | -3.44% | 3,165 | 2.52 |
| Sep 10, 2026 | 139.75 | 142.50 | 139.75 | 141.90 | 139.40 | +1.03% | 123 | 0.10 |
| Sep 09, 2026 | 139.90 | 141.00 | 135.50 | 140.45 | 137.98 | +0.32% | 70 | 0.05 |
| Sep 08, 2026 | 138.00 | 140.10 | 135.55 | 140.00 | 137.53 | 0.00% | 439 | 0.34 |
| Sep 07, 2026 | 135.10 | 141.00 | 135.10 | 140.00 | 137.53 | +4.36% | 303 | 0.23 |
