Price Data Selection & Download
Metroglobal Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse METROGLOBL shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹165.00
August 17, 2026
NSE Exchange
Share Price All Time Low
₹110.00
April 27, 2026
NSE Exchange
Highest Volume Trading Day
114,739
August 17, 2026 • ₹154.74
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
METROGLOBL daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹134.50 | ₹134.50 | ₹132.01 | ₹132.01 | 59 |
| 2026-09-17 | ₹132.01 | ₹137.00 | ₹132.01 | ₹134.50 | 299 |
| 2026-09-16 | ₹131.01 | ₹135.30 | ₹131.00 | ₹132.00 | 1,378 |
| 2026-09-15 | ₹140.65 | ₹143.00 | ₹132.90 | ₹134.31 | 893 |
| 2026-09-11 | ₹141.99 | ₹145.00 | ₹128.70 | ₹138.58 | 6,913 |
| 2026-09-10 | ₹143.00 | ₹143.00 | ₹137.01 | ₹140.97 | 1,446 |
| 2026-09-09 | ₹139.90 | ₹142.95 | ₹136.02 | ₹142.31 | 105 |
| 2026-09-08 | ₹140.00 | ₹140.00 | ₹138.00 | ₹139.90 | 220 |
| 2026-09-07 | ₹137.99 | ₹142.00 | ₹132.20 | ₹140.00 | 377 |
| 2026-09-04 | ₹137.00 | ₹139.50 | ₹133.25 | ₹136.14 | 601 |
| 2026-09-03 | ₹137.00 | ₹137.00 | ₹133.30 | ₹137.00 | 789 |
| 2026-09-02 | ₹136.00 | ₹139.99 | ₹131.00 | ₹132.95 | 2,818 |
| 2026-09-01 | ₹137.35 | ₹143.00 | ₹135.00 | ₹139.85 | 1,677 |
| 2026-08-31 | ₹139.86 | ₹141.00 | ₹137.00 | ₹138.04 | 259 |
| 2026-08-28 | ₹135.51 | ₹140.00 | ₹134.14 | ₹139.93 | 1,100 |
| 2026-08-27 | ₹138.10 | ₹140.00 | ₹135.00 | ₹135.07 | 875 |
| 2026-08-26 | ₹137.30 | ₹141.94 | ₹135.00 | ₹137.82 | 4,796 |
| 2026-08-25 | ₹143.28 | ₹145.00 | ₹137.01 | ₹138.94 | 5,938 |
| 2026-08-24 | ₹141.00 | ₹146.90 | ₹140.25 | ₹143.28 | 3,042 |
| 2026-08-21 | ₹143.96 | ₹146.70 | ₹137.26 | ₹140.98 | 2,589 |
| 2026-08-20 | ₹141.00 | ₹147.00 | ₹138.40 | ₹145.41 | 2,368 |
| 2026-08-19 | ₹149.94 | ₹151.00 | ₹140.26 | ₹142.27 | 3,267 |
| 2026-08-18 | ₹157.00 | ₹157.00 | ₹141.81 | ₹149.94 | 13,174 |
| 2026-08-17 | ₹145.10 | ₹165.00 | ₹145.00 | ₹154.74 | 114,739 |
| 2026-08-14 | ₹135.00 | ₹147.95 | ₹133.50 | ₹146.11 | 23,758 |
| 2026-08-13 | ₹134.50 | ₹139.78 | ₹130.20 | ₹132.32 | 1,663 |
| 2026-08-12 | ₹137.00 | ₹137.00 | ₹132.00 | ₹133.05 | 1,536 |
| 2026-08-11 | ₹130.50 | ₹135.60 | ₹130.50 | ₹134.46 | 403 |
| 2026-08-10 | ₹138.00 | ₹138.00 | ₹130.00 | ₹130.21 | 1,715 |
| 2026-08-07 | ₹135.02 | ₹138.00 | ₹133.02 | ₹134.49 | 3,203 |
| 2026-08-06 | ₹135.00 | ₹135.90 | ₹131.00 | ₹135.02 | 977 |
| 2026-08-05 | ₹137.00 | ₹137.00 | ₹129.00 | ₹130.02 | 528 |
| 2026-08-04 | ₹132.00 | ₹135.99 | ₹130.17 | ₹132.42 | 1,246 |
| 2026-08-03 | ₹131.90 | ₹135.00 | ₹129.10 | ₹133.26 | 748 |
| 2026-07-31 | ₹127.30 | ₹135.00 | ₹127.30 | ₹131.90 | 902 |
| 2026-07-30 | ₹128.77 | ₹131.00 | ₹127.15 | ₹128.42 | 1,881 |
| 2026-07-29 | ₹131.00 | ₹132.00 | ₹128.00 | ₹128.13 | 498 |
| 2026-07-28 | ₹131.99 | ₹131.99 | ₹127.00 | ₹127.65 | 1,394 |
| 2026-07-27 | ₹129.79 | ₹132.00 | ₹128.20 | ₹130.92 | 771 |
| 2026-07-24 | ₹132.00 | ₹132.00 | ₹127.32 | ₹129.79 | 466 |
| 2026-07-23 | ₹131.28 | ₹136.97 | ₹127.00 | ₹128.05 | 2,654 |
| 2026-07-22 | ₹136.95 | ₹141.95 | ₹130.10 | ₹131.28 | 4,803 |
| 2026-07-21 | ₹129.50 | ₹140.80 | ₹129.50 | ₹135.83 | 9,517 |
| 2026-07-20 | ₹133.52 | ₹136.95 | ₹130.10 | ₹133.35 | 1,971 |
| 2026-07-17 | ₹133.80 | ₹134.00 | ₹130.31 | ₹133.52 | 556 |
| 2026-07-16 | ₹130.15 | ₹134.78 | ₹130.15 | ₹130.76 | 1,333 |
| 2026-07-15 | ₹132.87 | ₹134.00 | ₹129.00 | ₹130.95 | 4,429 |
| 2026-07-14 | ₹132.20 | ₹134.50 | ₹130.15 | ₹132.87 | 2,198 |
| 2026-07-13 | ₹135.00 | ₹137.00 | ₹132.00 | ₹135.09 | 1,726 |
| 2026-07-10 | ₹134.95 | ₹138.90 | ₹133.00 | ₹133.41 | 1,618 |
| 2026-07-09 | ₹136.00 | ₹137.00 | ₹132.65 | ₹134.64 | 3,614 |
| 2026-07-08 | ₹146.00 | ₹146.00 | ₹132.02 | ₹134.56 | 9,316 |
| 2026-07-07 | ₹130.25 | ₹159.79 | ₹130.25 | ₹146.36 | 90,434 |
| 2026-07-06 | ₹128.00 | ₹139.90 | ₹125.50 | ₹133.18 | 7,794 |
| 2026-07-03 | ₹126.00 | ₹128.00 | ₹126.00 | ₹128.00 | 195 |
| 2026-07-02 | ₹129.80 | ₹129.80 | ₹126.60 | ₹126.70 | 327 |
| 2026-07-01 | ₹128.40 | ₹131.98 | ₹128.00 | ₹129.84 | 862 |
| 2026-06-30 | ₹129.00 | ₹133.00 | ₹127.01 | ₹128.30 | 817 |
| 2026-06-29 | ₹133.20 | ₹133.20 | ₹128.50 | ₹129.03 | 857 |
| 2026-06-25 | ₹129.60 | ₹134.00 | ₹126.00 | ₹133.20 | 2,785 |
| 2026-06-24 | ₹129.99 | ₹131.23 | ₹125.37 | ₹129.60 | 1,182 |
| 2026-06-23 | ₹128.00 | ₹129.99 | ₹128.00 | ₹129.92 | 799 |
| 2026-06-22 | ₹128.69 | ₹130.50 | ₹127.30 | ₹127.99 | 4,347 |
| 2026-06-19 | ₹124.00 | ₹131.44 | ₹122.10 | ₹128.69 | 1,198 |
| 2026-06-18 | ₹132.50 | ₹132.50 | ₹126.50 | ₹127.40 | 1,827 |
| 2026-06-17 | ₹131.57 | ₹131.57 | ₹125.55 | ₹128.02 | 3,909 |
| 2026-06-16 | ₹135.90 | ₹135.90 | ₹129.50 | ₹131.58 | 2,816 |
| 2026-06-15 | ₹134.97 | ₹134.97 | ₹130.10 | ₹132.15 | 2,711 |
| 2026-06-12 | ₹127.98 | ₹135.99 | ₹125.00 | ₹130.45 | 2,323 |
| 2026-06-11 | ₹125.00 | ₹127.99 | ₹123.00 | ₹126.88 | 1,050 |
| 2026-06-10 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 9 |
| 2026-06-09 | ₹128.30 | ₹130.39 | ₹127.00 | ₹127.87 | 881 |
| 2026-06-08 | ₹130.90 | ₹133.49 | ₹125.83 | ₹125.83 | 586 |
| 2026-06-05 | ₹126.00 | ₹129.00 | ₹125.50 | ₹128.99 | 598 |
| 2026-06-04 | ₹120.11 | ₹130.00 | ₹120.11 | ₹125.50 | 572 |
| 2026-06-03 | ₹121.00 | ₹130.85 | ₹121.00 | ₹125.01 | 715 |
| 2026-06-02 | ₹125.00 | ₹130.85 | ₹125.00 | ₹130.85 | 7 |
| 2026-06-01 | ₹135.00 | ₹137.80 | ₹125.00 | ₹128.82 | 1,433 |
| 2026-05-29 | ₹128.99 | ₹135.00 | ₹126.01 | ₹128.10 | 3,257 |
| 2026-05-27 | ₹129.88 | ₹129.88 | ₹125.01 | ₹128.99 | 370 |
| 2026-05-26 | ₹127.76 | ₹128.05 | ₹127.76 | ₹127.84 | 190 |
| 2026-05-25 | ₹131.80 | ₹131.80 | ₹125.01 | ₹127.75 | 77 |
| 2026-05-22 | ₹128.00 | ₹130.70 | ₹127.00 | ₹127.37 | 747 |
| 2026-05-21 | ₹125.10 | ₹131.50 | ₹118.66 | ₹130.31 | 251 |
| 2026-05-20 | ₹126.00 | ₹131.00 | ₹126.00 | ₹131.00 | 264 |
| 2026-05-19 | ₹126.00 | ₹130.00 | ₹125.16 | ₹127.27 | 197 |
| 2026-05-18 | ₹132.00 | ₹135.00 | ₹125.06 | ₹125.12 | 2,007 |
| 2026-05-15 | ₹131.95 | ₹131.95 | ₹129.01 | ₹129.01 | 1,383 |
| 2026-05-14 | ₹132.00 | ₹132.00 | ₹126.52 | ₹131.95 | 702 |
| 2026-05-13 | ₹131.15 | ₹133.00 | ₹129.10 | ₹132.46 | 489 |
| 2026-05-12 | ₹140.00 | ₹140.00 | ₹127.06 | ₹131.15 | 5,266 |
| 2026-05-11 | ₹149.00 | ₹149.00 | ₹128.00 | ₹132.36 | 1,573 |
| 2026-05-08 | ₹126.03 | ₹133.08 | ₹126.03 | ₹130.92 | 456 |
| 2026-05-07 | ₹132.00 | ₹132.00 | ₹125.12 | ₹126.03 | 240 |
| 2026-05-06 | ₹127.30 | ₹132.00 | ₹125.00 | ₹129.75 | 424 |
| 2026-05-05 | ₹125.30 | ₹127.30 | ₹125.30 | ₹127.30 | 134 |
| 2026-05-04 | ₹134.50 | ₹134.50 | ₹125.00 | ₹125.31 | 764 |
| 2026-04-30 | ₹128.80 | ₹134.50 | ₹125.10 | ₹134.50 | 62 |
| 2026-04-29 | ₹128.80 | ₹128.80 | ₹128.80 | ₹128.80 | 101 |
| 2026-04-28 | ₹128.30 | ₹130.00 | ₹121.05 | ₹124.60 | 713 |
| 2026-04-27 | ₹128.95 | ₹136.80 | ₹110.00 | ₹128.30 | 345 |
| 2026-04-24 | ₹126.10 | ₹129.90 | ₹123.95 | ₹128.95 | 747 |
| 2026-04-23 | ₹137.60 | ₹141.95 | ₹128.40 | ₹131.55 | 1,285 |
| 2026-04-22 | ₹133.15 | ₹140.00 | ₹126.10 | ₹133.05 | 7,401 |
| 2026-04-21 | ₹140.00 | ₹140.00 | ₹125.00 | ₹126.65 | 2,703 |
| 2026-04-20 | ₹135.50 | ₹149.00 | ₹128.00 | ₹129.20 | 4,799 |
Metroglobal Share Price Performance Analysis (Apr 2026 - Sep 2026)
METROGLOBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.17%
₹129.20 → ₹132.01
Year to Date
Price Volatility
4.20%
Low Volatility
Year to Date
Average Daily Volume
3,992
Year to Date Average
NSE Exchange
Metroglobal Share Price History – Frequently Asked Questions
Common questions about METROGLOBL historical data and records. Review METROGLOBL earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Metroglobal (METROGLOBL)?
The all-time high share price of Metroglobal was ₹165.0 recorded on August 17, 2026 on the NSE exchange.
What is the all-time low share price of Metroglobal (METROGLOBL)?
The all-time low share price of Metroglobal was ₹110.0 recorded on April 27, 2026 on the NSE exchange.
How can I download METROGLOBL historical share price data?
You can download Metroglobal 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 METROGLOBL shares?
The highest trading volume day for Metroglobal was 114,739 shares traded on August 17, 2026 on the NSE exchange, with share price at ₹154.74.