UK markets close in 4 hours 6 minutes

Metropolis Healthcare Limited (METROPOLIS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,839.65+10.15 (+0.55%)
At close: 03:29PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,833.901,877.001,800.001,839.651,839.6516,132
23 Apr 20241,799.601,838.001,751.651,829.501,829.5021,675
22 Apr 20241,737.301,805.001,716.801,793.151,793.157,292
19 Apr 20241,715.001,749.501,673.651,737.651,737.658,068
18 Apr 20241,748.551,748.551,703.801,737.401,737.4015,814
16 Apr 20241,769.851,769.901,713.001,747.201,747.209,605
15 Apr 20241,804.651,816.351,727.301,777.451,777.4546,703
12 Apr 20241,864.001,935.001,833.251,841.501,841.50329,788
10 Apr 20241,770.051,822.751,767.651,799.351,799.3516,894
09 Apr 20241,766.851,778.801,731.601,768.051,768.059,273
08 Apr 20241,709.051,748.351,709.051,745.201,745.206,946
05 Apr 20241,679.301,731.601,679.301,714.801,714.801,582
04 Apr 20241,740.801,740.801,680.001,683.101,683.102,405
03 Apr 20241,713.701,745.501,706.851,724.051,724.054,352
02 Apr 20241,727.651,742.001,707.151,722.651,722.651,841
01 Apr 20241,707.251,751.501,704.451,731.301,731.305,459
28 Mar 20241,729.601,814.351,690.001,726.401,726.4021,952
27 Mar 20241,655.001,738.001,652.101,725.751,725.7516,602
26 Mar 20241,594.801,660.251,593.001,654.601,654.609,377
22 Mar 20241,634.901,650.001,598.001,603.451,603.454,132
21 Mar 20241,626.951,631.501,604.401,627.501,627.502,384
20 Mar 20241,570.451,636.051,555.551,616.151,616.152,400
19 Mar 20241,587.901,598.401,560.001,579.101,579.103,096
18 Mar 20241,593.301,603.351,563.301,588.701,588.701,530
15 Mar 20241,622.101,624.051,581.951,591.101,591.105,446
14 Mar 20241,585.201,635.001,565.851,627.451,627.452,615
13 Mar 20241,626.851,655.451,579.301,586.401,586.4015,418
12 Mar 20241,615.451,643.051,585.001,636.301,636.30244,274
11 Mar 20241,645.001,647.901,612.301,621.751,621.752,025
07 Mar 20241,648.051,654.901,627.551,632.401,632.401,644
06 Mar 20241,655.101,658.201,621.101,647.151,647.156,150
05 Mar 20241,662.351,683.101,617.501,665.701,665.704,234
04 Mar 20241,697.401,697.751,650.001,664.801,664.804,289
01 Mar 20241,619.951,760.001,615.651,713.651,713.6531,758
29 Feb 20241,605.001,621.451,576.701,602.051,602.059,252
28 Feb 20241,640.001,642.651,590.901,610.851,610.859,370
27 Feb 20241,695.001,698.851,617.451,626.501,626.507,479
26 Feb 20241,742.001,746.801,688.901,693.301,693.302,857
23 Feb 20241,751.501,798.001,732.201,745.851,745.855,162
22 Feb 20241,710.651,767.151,710.651,749.451,749.4511,601
21 Feb 20241,712.451,749.701,712.451,731.601,731.604,054
20 Feb 20241,786.101,786.351,730.151,746.751,746.7514,041
19 Feb 20241,811.851,828.701,778.001,787.001,787.0017,369
16 Feb 20241,709.851,794.351,709.851,786.701,786.7016,209
15 Feb 20241,707.701,716.001,679.001,707.151,707.155,873
14 Feb 20241,705.951,711.001,684.101,702.151,702.154,281
13 Feb 20241,668.001,728.701,649.251,707.801,707.807,659
12 Feb 20241,639.001,699.401,630.001,665.551,665.557,282
09 Feb 20241,673.201,683.951,634.451,640.651,640.6512,649
08 Feb 20241,774.951,774.951,666.451,673.051,673.0511,132
07 Feb 20241,773.851,787.001,742.051,757.301,757.3016,934
06 Feb 20241,665.551,811.501,665.551,745.501,745.5048,205
05 Feb 20241,629.901,673.551,611.001,664.051,664.057,241
02 Feb 20241,652.851,652.851,592.001,614.251,614.253,312
01 Feb 20241,630.051,650.001,612.851,631.001,631.009,786
31 Jan 20241,588.701,640.001,588.701,633.001,633.005,538
30 Jan 20241,550.151,610.201,550.151,574.101,574.102,345
29 Jan 20241,558.701,585.701,554.051,579.551,579.557,509
25 Jan 20241,610.001,616.951,546.551,558.401,558.405,134
24 Jan 20241,603.151,614.001,574.351,609.801,609.807,122
23 Jan 20241,579.201,603.351,562.601,580.001,580.0010,565
19 Jan 20241,565.001,614.801,556.001,602.451,602.458,580
18 Jan 2024------
17 Jan 20241,533.651,572.501,515.401,568.051,568.055,842
16 Jan 20241,556.401,559.101,534.101,555.101,555.107,949
15 Jan 20241,513.851,559.901,511.051,555.401,555.40286,614
12 Jan 20241,616.701,616.701,450.051,505.001,505.0050,931
11 Jan 20241,615.901,623.901,590.001,604.901,604.909,108
10 Jan 20241,653.001,659.451,602.201,608.751,608.7517,745
09 Jan 20241,677.301,690.001,645.501,659.601,659.60272,621
08 Jan 20241,679.101,696.001,648.801,657.351,657.3512,501
05 Jan 20241,705.101,712.251,655.551,673.651,673.6514,833
04 Jan 20241,709.851,719.951,683.801,697.151,697.153,750
03 Jan 20241,724.751,741.801,700.001,706.651,706.6515,036
02 Jan 20241,674.001,730.001,670.051,721.051,721.059,847
01 Jan 20241,681.001,702.351,670.151,673.951,673.952,531
29 Dec 20231,666.051,697.551,660.701,677.351,677.356,078
28 Dec 20231,672.101,688.351,655.101,667.251,667.259,048
27 Dec 20231,710.751,710.751,650.501,666.601,666.6011,730
26 Dec 20231,736.901,736.901,690.701,693.401,693.408,247
22 Dec 20231,716.751,754.051,691.301,713.251,713.2532,436
21 Dec 20231,589.951,727.151,589.951,709.051,709.0542,233
20 Dec 20231,668.951,678.301,564.301,589.951,589.9525,181
19 Dec 20231,636.601,677.001,617.951,638.551,638.5517,795
18 Dec 20231,550.051,660.601,550.051,621.201,621.2023,011
15 Dec 20231,635.001,643.651,613.701,616.401,616.408,026
14 Dec 20231,645.101,662.201,621.751,628.651,628.651,628
13 Dec 20231,611.051,664.001,611.051,648.551,648.5512,539
12 Dec 20231,643.001,647.601,610.001,620.751,620.753,352
11 Dec 20231,648.701,654.101,634.851,643.551,643.555,802
08 Dec 20231,670.001,676.951,643.851,653.801,653.802,671
07 Dec 20231,650.051,677.701,648.851,668.551,668.557,391
06 Dec 20231,670.251,695.951,655.251,668.651,668.653,469
05 Dec 20231,671.051,695.051,659.001,668.951,668.9510,747
04 Dec 20231,719.951,719.951,677.551,685.251,685.254,925
01 Dec 20231,710.501,712.601,681.951,686.901,686.908,607
30 Nov 20231,706.851,709.051,690.001,702.601,702.606,549
29 Nov 20231,670.501,711.151,670.501,687.901,687.905,006
28 Nov 20231,656.001,696.301,656.001,672.101,672.1020,933
24 Nov 20231,607.051,669.001,607.051,658.651,658.6514,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...