Canada markets close in 1 hour 28 minutes

Metropolis Healthcare Limited (METROPOLIS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,934.30-9.15 (-0.47%)
At close: 03:29PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20241,938.751,947.401,912.001,934.301,934.303,894
Jun 26, 20241,935.001,949.951,928.851,943.451,943.452,552
Jun 25, 20241,937.001,971.151,931.001,935.551,935.551,118
Jun 24, 20241,919.901,956.751,910.451,933.051,933.054,187
Jun 21, 20241,949.751,989.451,937.301,940.501,940.5012,502
Jun 20, 20241,947.101,963.101,939.051,946.951,946.952,054
Jun 19, 20241,972.451,972.451,928.001,947.851,947.852,835
Jun 18, 20241,978.001,978.001,922.051,954.451,954.453,687
Jun 14, 20241,990.001,990.001,954.001,956.351,956.3510,588
Jun 13, 20241,974.302,022.051,961.301,990.601,990.606,588
Jun 12, 20242,016.952,016.951,945.001,950.301,950.3012,940
Jun 11, 20242,021.902,036.201,990.001,997.601,997.607,547
Jun 10, 20242,009.952,035.402,001.002,007.652,007.654,903
Jun 07, 20242,041.052,055.551,995.002,000.852,000.8522,356
Jun 06, 20242,001.002,067.701,996.102,029.802,029.806,257
Jun 05, 20241,900.002,019.951,891.001,983.901,983.9030,601
Jun 04, 20241,926.701,926.701,798.101,892.251,892.254,524
Jun 03, 20241,906.001,933.901,906.001,920.151,920.152,865
May 31, 20241,943.351,956.001,891.001,905.901,905.902,486
May 30, 20241,961.551,965.351,913.451,920.201,920.203,894
May 29, 20241,999.001,999.001,955.001,968.651,968.654,847
May 28, 20241,971.402,009.001,969.301,991.751,991.7510,568
May 27, 20241,977.752,019.751,940.801,980.201,980.205,720
May 24, 20241,941.951,999.001,889.101,969.201,969.2014,590
May 23, 20241,962.051,974.551,925.001,945.901,945.9015,149
May 22, 20241,917.952,049.001,897.051,956.851,956.85139,528
May 21, 20241,840.001,916.951,826.101,904.301,904.3090,186
May 17, 20241,889.951,889.951,825.001,842.501,842.503,466
May 16, 20241,859.001,887.901,845.951,867.551,867.5510,308
May 15, 20241,821.151,859.001,804.851,846.851,846.8515,531
May 14, 20241,833.001,856.751,821.001,836.751,836.755,314
May 13, 20241,736.051,840.001,720.501,830.701,830.7016,357
May 10, 20241,721.051,760.001,698.001,746.051,746.0510,291
May 09, 20241,780.001,780.001,692.001,720.051,720.054,953
May 08, 20241,758.701,796.151,758.701,763.801,763.803,887
May 07, 20241,813.601,813.601,741.651,780.451,780.455,942
May 06, 20241,798.851,839.001,789.051,807.451,807.4512,184
May 03, 20241,806.801,815.251,779.151,790.851,790.852,766
May 02, 20241,816.851,834.751,806.051,808.501,808.504,957
Apr 30, 20241,798.051,845.001,798.051,816.351,816.353,847
Apr 29, 20241,821.451,821.451,782.251,792.101,792.105,021
Apr 26, 20241,784.651,820.001,774.301,805.551,805.555,531
Apr 25, 20241,832.601,837.651,753.201,768.551,768.5511,648
Apr 24, 20241,833.901,877.001,800.001,839.651,839.6516,132
Apr 23, 20241,799.601,838.001,751.651,829.501,829.5021,675
Apr 22, 20241,737.301,805.001,716.801,793.151,793.157,292
Apr 19, 20241,715.001,749.501,673.651,737.651,737.658,068
Apr 18, 20241,748.551,748.551,703.801,737.401,737.4015,814
Apr 16, 20241,769.851,769.901,713.001,747.201,747.209,605
Apr 15, 20241,804.651,816.351,727.301,777.451,777.4546,703
Apr 12, 20241,864.001,935.001,833.251,841.501,841.50329,788
Apr 10, 20241,770.051,822.751,767.651,799.351,799.3516,894
Apr 09, 20241,766.851,778.801,731.601,768.051,768.059,273
Apr 08, 20241,709.051,748.351,709.051,745.201,745.206,946
Apr 05, 20241,679.301,731.601,679.301,714.801,714.801,582
Apr 04, 20241,740.801,740.801,680.001,683.101,683.102,405
Apr 03, 20241,713.701,745.501,706.851,724.051,724.054,352
Apr 02, 20241,727.651,742.001,707.151,722.651,722.651,841
Apr 01, 20241,707.251,751.501,704.451,731.301,731.305,459
Mar 28, 20241,729.601,814.351,690.001,726.401,726.4021,952
Mar 27, 20241,655.001,738.001,652.101,725.751,725.7516,602
Mar 26, 20241,594.801,660.251,593.001,654.601,654.609,377
Mar 22, 20241,634.901,650.001,598.001,603.451,603.454,132
Mar 21, 20241,626.951,631.501,604.401,627.501,627.502,384
Mar 20, 20241,570.451,636.051,555.551,616.151,616.152,400
Mar 19, 20241,587.901,598.401,560.001,579.101,579.103,096
Mar 18, 20241,593.301,603.351,563.301,588.701,588.701,530
Mar 15, 20241,622.101,624.051,581.951,591.101,591.105,446
Mar 14, 20241,585.201,635.001,565.851,627.451,627.452,615
Mar 13, 20241,626.851,655.451,579.301,586.401,586.4015,418
Mar 12, 20241,615.451,643.051,585.001,636.301,636.30244,274
Mar 11, 20241,645.001,647.901,612.301,621.751,621.752,025
Mar 07, 20241,648.051,654.901,627.551,632.401,632.401,644
Mar 06, 20241,655.101,658.201,621.101,647.151,647.156,150
Mar 05, 20241,662.351,683.101,617.501,665.701,665.704,234
Mar 04, 20241,697.401,697.751,650.001,664.801,664.804,289
Mar 01, 20241,619.951,760.001,615.651,713.651,713.6531,758
Feb 29, 20241,605.001,621.451,576.701,602.051,602.059,252
Feb 28, 20241,640.001,642.651,590.901,610.851,610.859,370
Feb 27, 20241,695.001,698.851,617.451,626.501,626.507,479
Feb 26, 20241,742.001,746.801,688.901,693.301,693.302,857
Feb 23, 20241,751.501,798.001,732.201,745.851,745.855,162
Feb 22, 20241,710.651,767.151,710.651,749.451,749.4511,601
Feb 21, 20241,712.451,749.701,712.451,731.601,731.604,054
Feb 20, 20241,786.101,786.351,730.151,746.751,746.7514,041
Feb 19, 20241,811.851,828.701,778.001,787.001,787.0017,369
Feb 16, 20241,709.851,794.351,709.851,786.701,786.7016,209
Feb 15, 20241,707.701,716.001,679.001,707.151,707.155,873
Feb 14, 20241,705.951,711.001,684.101,702.151,702.154,281
Feb 13, 20241,668.001,728.701,649.251,707.801,707.807,659
Feb 12, 20241,639.001,699.401,630.001,665.551,665.557,282
Feb 09, 20241,673.201,683.951,634.451,640.651,640.6512,649
Feb 08, 20241,774.951,774.951,666.451,673.051,673.0511,132
Feb 07, 20241,773.851,787.001,742.051,757.301,757.3016,934
Feb 06, 20241,665.551,811.501,665.551,745.501,745.5048,205
Feb 05, 20241,629.901,673.551,611.001,664.051,664.057,241
Feb 02, 20241,652.851,652.851,592.001,614.251,614.253,312
Feb 01, 20241,630.051,650.001,612.851,631.001,631.009,786
Jan 31, 20241,588.701,640.001,588.701,633.001,633.005,538
Jan 30, 20241,550.151,610.201,550.151,574.101,574.102,345
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...