Price Data Selection & Download
Metro Brands Share Price All Time Records & Statistics (Dec 2021 - May 2026)
1086 daily OHLCV records on NSE from Dec. 2021 to May 2026. For live price, key ratios and fundamentals, see METROBRAND stock price BSE.
Share Price All Time High
₹1441.20
November 30, 2023
NSE Exchange
Share Price All Time Low
₹426.00
December 22, 2021
NSE Exchange
Highest Volume Trading Day
19,716,936
December 22, 2021 • ₹493.35
NSE Exchange
Share Price History Data (Dec 2021 - May 2026)
METROBRAND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1063.00 | ₹1079.30 | ₹1045.20 | ₹1052.40 | 29,629 |
| 2026-05-26 | ₹1069.20 | ₹1081.40 | ₹1050.00 | ₹1058.60 | 15,486 |
| 2026-05-25 | ₹1073.00 | ₹1098.50 | ₹1061.00 | ₹1074.00 | 26,199 |
| 2026-05-22 | ₹1108.10 | ₹1114.40 | ₹1056.80 | ₹1068.50 | 44,023 |
| 2026-05-21 | ₹1087.90 | ₹1128.10 | ₹1067.10 | ₹1108.00 | 294,140 |
| 2026-05-20 | ₹1046.80 | ₹1055.50 | ₹1032.20 | ₹1042.80 | 15,714 |
| 2026-05-19 | ₹1038.40 | ₹1058.00 | ₹1028.30 | ₹1052.00 | 12,675 |
| 2026-05-18 | ₹1026.20 | ₹1055.00 | ₹1011.90 | ₹1038.40 | 31,110 |
| 2026-05-15 | ₹1057.00 | ₹1063.00 | ₹1023.60 | ₹1030.20 | 14,202 |
| 2026-05-14 | ₹1053.40 | ₹1061.00 | ₹1024.20 | ₹1050.30 | 238,819 |
| 2026-05-13 | ₹1020.10 | ₹1053.00 | ₹1010.80 | ₹1046.20 | 37,321 |
| 2026-05-12 | ₹1034.20 | ₹1036.00 | ₹1011.00 | ₹1027.90 | 32,619 |
| 2026-05-11 | ₹1032.10 | ₹1048.00 | ₹1015.00 | ₹1034.20 | 21,757 |
| 2026-05-08 | ₹1025.00 | ₹1073.90 | ₹1022.00 | ₹1032.10 | 57,324 |
| 2026-05-07 | ₹1022.80 | ₹1036.60 | ₹998.40 | ₹1030.40 | 39,847 |
| 2026-05-06 | ₹1029.40 | ₹1030.00 | ₹1007.10 | ₹1022.50 | 27,043 |
| 2026-05-05 | ₹1009.40 | ₹1026.60 | ₹1007.00 | ₹1015.60 | 14,181 |
| 2026-05-04 | ₹1030.00 | ₹1050.00 | ₹1007.20 | ₹1014.10 | 30,370 |
| 2026-04-30 | ₹1045.00 | ₹1045.00 | ₹1015.00 | ₹1022.85 | 14,610 |
| 2026-04-29 | ₹1046.00 | ₹1065.00 | ₹1034.00 | ₹1039.85 | 19,612 |
| 2026-04-28 | ₹1072.00 | ₹1072.95 | ₹1041.65 | ₹1046.00 | 17,322 |
| 2026-04-27 | ₹1045.00 | ₹1072.00 | ₹1025.00 | ₹1062.30 | 17,839 |
| 2026-04-24 | ₹1055.05 | ₹1073.15 | ₹1038.00 | ₹1042.45 | 11,472 |
| 2026-04-23 | ₹1064.80 | ₹1070.10 | ₹1046.95 | ₹1055.05 | 12,464 |
| 2026-04-22 | ₹1063.45 | ₹1080.00 | ₹1058.30 | ₹1066.00 | 13,069 |
| 2026-04-21 | ₹1062.00 | ₹1078.80 | ₹1055.00 | ₹1060.45 | 16,632 |
| 2026-04-20 | ₹1074.55 | ₹1100.00 | ₹1058.50 | ₹1064.10 | 42,698 |
| 2026-04-17 | ₹1088.85 | ₹1089.70 | ₹1062.25 | ₹1069.25 | 33,507 |
| 2026-04-16 | ₹1065.00 | ₹1103.80 | ₹1057.10 | ₹1088.85 | 59,745 |
| 2026-04-15 | ₹1020.70 | ₹1096.00 | ₹1018.80 | ₹1079.65 | 88,202 |
| 2026-04-13 | ₹970.05 | ₹1057.80 | ₹970.05 | ₹1020.70 | 137,213 |
| 2026-04-10 | ₹996.60 | ₹1029.00 | ₹995.00 | ₹1016.35 | 29,184 |
| 2026-04-09 | ₹970.00 | ₹998.95 | ₹961.55 | ₹996.60 | 26,744 |
| 2026-04-08 | ₹1000.00 | ₹1012.00 | ₹972.70 | ₹982.05 | 15,877 |
| 2026-04-07 | ₹970.00 | ₹974.80 | ₹951.80 | ₹963.75 | 15,594 |
| 2026-04-06 | ₹927.00 | ₹966.00 | ₹916.50 | ₹960.35 | 27,141 |
| 2026-04-02 | ₹919.95 | ₹950.00 | ₹886.50 | ₹938.20 | 40,336 |
| 2026-04-01 | ₹910.00 | ₹932.10 | ₹910.00 | ₹919.95 | 24,430 |
| 2026-03-30 | ₹893.20 | ₹904.30 | ₹883.00 | ₹896.10 | 50,358 |
| 2026-03-27 | ₹930.10 | ₹960.00 | ₹891.70 | ₹910.60 | 39,549 |
| 2026-03-25 | ₹931.00 | ₹960.00 | ₹931.00 | ₹939.70 | 32,881 |
| 2026-03-24 | ₹919.30 | ₹935.90 | ₹903.20 | ₹931.00 | 40,419 |
| 2026-03-23 | ₹925.00 | ₹930.50 | ₹894.40 | ₹902.60 | 53,358 |
| 2026-03-20 | ₹946.40 | ₹971.00 | ₹921.40 | ₹930.70 | 63,724 |
| 2026-03-19 | ₹963.00 | ₹978.80 | ₹937.00 | ₹941.40 | 29,468 |
| 2026-03-18 | ₹922.30 | ₹989.70 | ₹919.80 | ₹981.80 | 136,528 |
| 2026-03-17 | ₹911.20 | ₹932.30 | ₹892.80 | ₹920.40 | 93,045 |
| 2026-03-16 | ₹926.00 | ₹926.00 | ₹896.40 | ₹911.20 | 71,830 |
| 2026-03-13 | ₹949.90 | ₹949.90 | ₹925.00 | ₹930.20 | 27,787 |
| 2026-03-12 | ₹936.20 | ₹962.20 | ₹936.20 | ₹950.80 | 19,379 |
| 2026-03-11 | ₹954.90 | ₹961.50 | ₹931.90 | ₹947.00 | 48,917 |
| 2026-03-10 | ₹964.80 | ₹965.10 | ₹944.00 | ₹947.60 | 20,648 |
| 2026-03-09 | ₹958.00 | ₹970.00 | ₹941.10 | ₹953.40 | 55,687 |
| 2026-03-06 | ₹990.60 | ₹990.60 | ₹960.30 | ₹977.80 | 35,985 |
| 2026-03-05 | ₹990.00 | ₹1012.00 | ₹972.60 | ₹985.40 | 28,494 |
| 2026-03-04 | ₹990.00 | ₹1012.00 | ₹980.30 | ₹992.90 | 43,899 |
| 2026-03-02 | ₹1012.00 | ₹1035.20 | ₹999.00 | ₹1017.10 | 31,425 |
| 2026-02-27 | ₹1055.00 | ₹1065.00 | ₹1038.00 | ₹1056.60 | 203,785 |
| 2026-02-26 | ₹1025.00 | ₹1050.80 | ₹1025.00 | ₹1047.20 | 36,787 |
| 2026-02-25 | ₹1046.60 | ₹1055.00 | ₹1025.00 | ₹1027.40 | 20,495 |
| 2026-02-24 | ₹1040.20 | ₹1047.80 | ₹1035.00 | ₹1041.10 | 18,325 |
| 2026-02-23 | ₹1046.30 | ₹1056.00 | ₹1036.00 | ₹1047.30 | 17,084 |
| 2026-02-20 | ₹1061.20 | ₹1062.60 | ₹1030.70 | ₹1036.00 | 31,096 |
| 2026-02-19 | ₹1078.50 | ₹1078.50 | ₹1052.80 | ₹1055.80 | 24,165 |
| 2026-02-18 | ₹1077.00 | ₹1081.90 | ₹1059.60 | ₹1069.20 | 30,340 |
| 2026-02-17 | ₹1070.00 | ₹1078.00 | ₹1060.00 | ₹1071.40 | 14,608 |
| 2026-02-16 | ₹1070.00 | ₹1077.00 | ₹1051.60 | ₹1071.40 | 19,445 |
| 2026-02-13 | ₹1043.90 | ₹1077.00 | ₹1030.30 | ₹1070.00 | 205,262 |
| 2026-02-12 | ₹1047.80 | ₹1048.50 | ₹1031.70 | ₹1043.90 | 32,472 |
| 2026-02-11 | ₹1071.30 | ₹1078.70 | ₹1040.90 | ₹1047.80 | 35,416 |
| 2026-02-10 | ₹1051.40 | ₹1076.00 | ₹1036.50 | ₹1071.30 | 62,209 |
| 2026-02-09 | ₹1045.50 | ₹1074.40 | ₹1040.20 | ₹1050.90 | 63,845 |
| 2026-02-06 | ₹1037.90 | ₹1046.00 | ₹1030.10 | ₹1035.70 | 85,232 |
| 2026-02-05 | ₹1033.00 | ₹1059.90 | ₹1028.80 | ₹1035.40 | 89,660 |
| 2026-02-04 | ₹1032.30 | ₹1037.40 | ₹1021.70 | ₹1028.50 | 50,347 |
| 2026-02-03 | ₹1055.00 | ₹1063.70 | ₹1020.20 | ₹1032.30 | 72,964 |
| 2026-02-02 | ₹1025.10 | ₹1052.40 | ₹1010.20 | ₹1023.90 | 77,943 |
| 2026-02-01 | ₹1041.60 | ₹1050.00 | ₹1021.10 | ₹1031.10 | 21,897 |
| 2026-01-30 | ₹1028.00 | ₹1063.70 | ₹1014.00 | ₹1050.50 | 160,309 |
| 2026-01-29 | ₹1050.00 | ₹1067.90 | ₹1015.00 | ₹1024.80 | 300,211 |
| 2026-01-28 | ₹1089.00 | ₹1170.30 | ₹1006.20 | ₹1026.40 | 2,387,587 |
| 2026-01-27 | ₹1032.00 | ₹1079.80 | ₹1019.00 | ₹1062.10 | 62,752 |
| 2026-01-23 | ₹1030.00 | ₹1037.70 | ₹1016.60 | ₹1021.30 | 22,953 |
| 2026-01-22 | ₹1051.80 | ₹1083.50 | ₹1026.50 | ₹1031.10 | 23,276 |
| 2026-01-21 | ₹1011.50 | ₹1065.80 | ₹997.90 | ₹1051.80 | 48,432 |
| 2026-01-20 | ₹1057.80 | ₹1058.10 | ₹1005.00 | ₹1014.10 | 55,552 |
| 2026-01-19 | ₹1065.10 | ₹1065.10 | ₹1024.00 | ₹1052.30 | 41,992 |
| 2026-01-16 | ₹1090.60 | ₹1098.80 | ₹1055.00 | ₹1066.90 | 73,750 |
| 2026-01-14 | ₹1088.00 | ₹1116.00 | ₹1080.20 | ₹1101.60 | 20,971 |
| 2026-01-13 | ₹1091.00 | ₹1108.90 | ₹1082.00 | ₹1088.00 | 22,188 |
| 2026-01-12 | ₹1108.80 | ₹1125.00 | ₹1077.40 | ₹1096.10 | 37,631 |
| 2026-01-09 | ₹1120.00 | ₹1134.70 | ₹1101.00 | ₹1107.40 | 18,312 |
| 2026-01-08 | ₹1150.10 | ₹1166.20 | ₹1124.10 | ₹1128.90 | 24,104 |
| 2026-01-07 | ₹1171.00 | ₹1210.00 | ₹1150.10 | ₹1156.10 | 20,127 |
| 2026-01-06 | ₹1191.00 | ₹1191.00 | ₹1163.50 | ₹1171.90 | 22,613 |
| 2026-01-05 | ₹1180.10 | ₹1210.00 | ₹1174.00 | ₹1194.30 | 52,218 |
| 2026-01-02 | ₹1193.00 | ₹1210.80 | ₹1174.30 | ₹1180.10 | 29,683 |
| 2026-01-01 | ₹1200.20 | ₹1216.40 | ₹1187.20 | ₹1202.30 | 91,108 |
Metro Brands Share Price Performance Analysis (Dec 2021 - May 2026)
METROBRAND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.47%
₹1202.30 → ₹1052.40
Year to Date
Price Volatility
5.98%
Low Volatility
Year to Date
Average Daily Volume
74,476
Year to Date Average
NSE Exchange
Metro Brands Share Price History – Frequently Asked Questions
Common questions about METROBRAND historical data and records. Explore METROBRAND true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Metro Brands (METROBRAND)?
The all-time high share price of Metro Brands was ₹1441.2 recorded on November 30, 2023 on the NSE exchange.
What is the all-time low share price of Metro Brands (METROBRAND)?
The all-time low share price of Metro Brands was ₹426.0 recorded on December 22, 2021 on the NSE exchange.
How can I download METROBRAND historical share price data?
You can download Metro Brands historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for METROBRAND shares?
The highest trading volume day for Metro Brands was 19,716,936 shares traded on December 22, 2021 on the NSE exchange, with share price at ₹493.35.