TipRanks
Go Ultimate55% OFF

Metroglobal Ltd. (METROGLOBL) Historical Prices

IN:METROGLOBL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026115.40116.00110.20113.45113.45-1.77%1,1601.53
Oct 30, 2026115.05115.50106.10115.50115.50+1.05%8101.08
Oct 29, 2026126.45126.45110.50114.30114.30-14.99%5,3528.07
Oct 28, 2026113.00134.45113.00134.45134.45+18.67%20.00
Oct 27, 2026113.30129.25113.30113.30113.30+0.00%00.00
Oct 26, 2026113.30116.00113.30113.30113.30-0.04%1010.15
Oct 23, 2026119.00119.95113.30113.35113.35-4.27%830.12
Oct 22, 2026118.40118.40118.40118.40118.40+0.21%80.01
Oct 21, 2026118.10118.15118.10118.15118.15+1.29%650.10
Oct 20, 2026116.65130.30116.65116.65116.65+0.00%00.00
Oct 19, 2026130.30130.30116.65116.65116.65-10.48%380.05
Oct 16, 2026130.00130.30130.00130.30130.30+0.23%6800.91
Oct 15, 2026125.50130.00125.50130.00130.00+3.17%1710.23
Oct 14, 2026130.00130.00126.00126.00126.00-3.08%700.09
Oct 13, 2026129.30130.00129.30130.00130.00+0.39%950.13
Oct 12, 2026129.50129.50129.50129.50129.50+0.00%10.00
Oct 09, 2026125.05129.50123.30129.50129.50+4.18%1760.23
Oct 08, 2026123.75125.35123.70124.30124.30-1.86%5300.68
Oct 07, 2026133.00134.50126.20126.65126.65-4.77%1730.22
Oct 06, 2026133.00133.00133.00133.00133.00-2.39%190.02
Oct 05, 2026136.25136.25136.25136.25136.25-0.51%950.10
Oct 02, 2026136.95136.95135.95136.95136.95+0.00%00.00
Oct 01, 2026136.35136.95135.95136.95136.95-1.12%640.05
Sep 30, 2026136.00138.50136.00138.50138.50+4.29%1200.10
Sep 29, 2026133.80133.80132.80132.80132.80+0.08%310.03
Sep 28, 2026128.80133.80127.00132.70132.70+3.03%1,0760.89
Sep 25, 2026128.80128.80128.80128.80128.80+6.98%300.02
Sep 24, 2026123.45123.45120.40120.40120.40-8.30%200.02
Sep 23, 2026131.30156.75111.10131.30131.30+0.00%00.00
Sep 22, 2026131.30151.95128.00131.30131.30+0.00%00.00
Sep 21, 2026130.50131.30130.50131.30131.30-2.38%1080.09
Sep 18, 2026134.50134.50124.80134.50134.50+0.00%00.00
Sep 17, 2026134.85134.90134.50134.50134.50-1.10%1480.12
Sep 16, 2026135.10136.15134.60136.00136.00+1.04%2650.21
Sep 15, 2026134.60145.00134.60134.60134.60+0.00%00.00
Sep 14, 2026134.60148.50133.45134.60134.60+0.00%00.00
Sep 11, 2026140.00148.50133.45134.60134.60-3.44%3,1652.52
Sep 10, 2026139.75142.50139.75141.90139.40+1.03%1230.10
Sep 09, 2026139.90141.00135.50140.45137.98+0.32%700.05
Sep 08, 2026138.00140.10135.55140.00137.53+0.00%4390.34
Sep 07, 2026135.10141.00135.10140.00137.53+4.36%3030.23
Sep 04, 2026158.00158.00134.15134.15131.79-1.36%2380.18
Sep 03, 2026135.25137.85135.25136.00133.60+0.55%4110.31
Sep 02, 2026135.10136.00135.10135.25132.87-0.51%3100.24
Sep 01, 2026137.15137.50135.00135.95133.55-6.76%2070.16
Aug 31, 2026150.00150.00145.80145.80143.23+7.13%130.01
Aug 28, 2026138.00142.00135.60136.10133.70-1.38%2,1951.69
Aug 27, 2026138.00138.00138.00138.00135.57-0.79%10.00
Aug 26, 2026137.65141.30137.60139.10136.65+0.94%6660.52
Aug 25, 2026142.00144.00137.60137.80135.37-4.04%1,4281.13