Price Data Selection & Download
Metropolis Healthcare Share Price All Time Records & Statistics (Apr 2019 - Jul 2026)
1791 daily OHLCV records on NSE from April 2019 to July 2026. Examine METROPOLIS earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3579.90
December 30, 2021
NSE Exchange
Share Price All Time Low
₹412.25
April 02, 2026
NSE Exchange
Highest Volume Trading Day
9,341,039
May 08, 2026 • ₹549.50
NSE Exchange
Share Price History Data (Apr 2019 - Jul 2026)
METROPOLIS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹569.90 | ₹575.00 | ₹565.85 | ₹570.25 | 321,877 |
| 2026-07-23 | ₹572.00 | ₹575.70 | ₹563.40 | ₹567.45 | 196,999 |
| 2026-07-22 | ₹569.00 | ₹579.25 | ₹560.50 | ₹570.10 | 118,276 |
| 2026-07-21 | ₹572.00 | ₹573.00 | ₹562.50 | ₹568.80 | 92,882 |
| 2026-07-20 | ₹542.90 | ₹577.00 | ₹542.85 | ₹573.75 | 367,019 |
| 2026-07-17 | ₹580.85 | ₹583.35 | ₹540.05 | ₹545.30 | 325,071 |
| 2026-07-16 | ₹577.95 | ₹584.00 | ₹572.00 | ₹578.45 | 151,118 |
| 2026-07-15 | ₹563.00 | ₹585.40 | ₹559.70 | ₹571.65 | 702,141 |
| 2026-07-14 | ₹564.00 | ₹564.70 | ₹551.15 | ₹559.20 | 165,976 |
| 2026-07-13 | ₹568.00 | ₹571.00 | ₹557.60 | ₹564.70 | 86,216 |
| 2026-07-10 | ₹567.00 | ₹570.95 | ₹553.80 | ₹567.95 | 139,878 |
| 2026-07-09 | ₹549.35 | ₹564.40 | ₹548.80 | ₹560.05 | 105,938 |
| 2026-07-08 | ₹566.00 | ₹567.45 | ₹545.55 | ₹549.35 | 184,558 |
| 2026-07-07 | ₹577.90 | ₹578.75 | ₹563.10 | ₹566.15 | 306,105 |
| 2026-07-06 | ₹560.00 | ₹578.00 | ₹560.00 | ₹573.55 | 998,403 |
| 2026-07-03 | ₹544.95 | ₹559.10 | ₹544.30 | ₹556.00 | 294,637 |
| 2026-07-02 | ₹541.60 | ₹553.00 | ₹541.60 | ₹544.30 | 181,046 |
| 2026-07-01 | ₹540.15 | ₹549.90 | ₹532.00 | ₹541.60 | 157,115 |
| 2026-06-30 | ₹523.45 | ₹548.65 | ₹523.45 | ₹540.15 | 432,142 |
| 2026-06-29 | ₹544.30 | ₹554.60 | ₹516.25 | ₹523.80 | 1,091,828 |
| 2026-06-25 | ₹557.90 | ₹563.50 | ₹540.65 | ₹543.35 | 198,719 |
| 2026-06-24 | ₹543.25 | ₹558.80 | ₹538.60 | ₹553.20 | 190,563 |
| 2026-06-23 | ₹537.60 | ₹551.35 | ₹537.60 | ₹543.25 | 140,676 |
| 2026-06-22 | ₹555.90 | ₹558.80 | ₹526.00 | ₹540.50 | 468,844 |
| 2026-06-19 | ₹540.00 | ₹556.55 | ₹540.00 | ₹552.75 | 227,539 |
| 2026-06-18 | ₹546.40 | ₹559.20 | ₹536.00 | ₹542.50 | 241,893 |
| 2026-06-17 | ₹538.40 | ₹559.85 | ₹538.00 | ₹545.60 | 384,614 |
| 2026-06-16 | ₹529.00 | ₹556.60 | ₹524.90 | ₹534.15 | 638,225 |
| 2026-06-15 | ₹539.85 | ₹539.90 | ₹523.25 | ₹525.90 | 115,966 |
| 2026-06-12 | ₹524.95 | ₹533.30 | ₹520.10 | ₹530.70 | 66,268 |
| 2026-06-11 | ₹522.10 | ₹537.30 | ₹515.00 | ₹520.15 | 122,888 |
| 2026-06-10 | ₹538.70 | ₹539.65 | ₹522.05 | ₹524.45 | 63,362 |
| 2026-06-09 | ₹537.05 | ₹539.00 | ₹529.40 | ₹535.55 | 54,225 |
| 2026-06-08 | ₹520.00 | ₹538.80 | ₹520.00 | ₹529.65 | 81,068 |
| 2026-06-05 | ₹544.15 | ₹554.20 | ₹530.40 | ₹533.20 | 163,325 |
| 2026-06-04 | ₹530.10 | ₹551.00 | ₹530.10 | ₹544.15 | 212,806 |
| 2026-06-03 | ₹538.00 | ₹541.70 | ₹527.05 | ₹536.15 | 72,278 |
| 2026-06-02 | ₹540.85 | ₹549.95 | ₹528.90 | ₹541.50 | 189,608 |
| 2026-06-01 | ₹560.00 | ₹560.00 | ₹535.05 | ₹540.85 | 149,892 |
| 2026-05-29 | ₹531.00 | ₹565.00 | ₹531.00 | ₹555.35 | 460,621 |
| 2026-05-27 | ₹543.60 | ₹549.10 | ₹534.00 | ₹536.15 | 139,350 |
| 2026-05-26 | ₹526.50 | ₹544.00 | ₹524.70 | ₹540.85 | 477,814 |
| 2026-05-25 | ₹527.00 | ₹527.00 | ₹513.15 | ₹524.50 | 123,213 |
| 2026-05-22 | ₹528.00 | ₹528.10 | ₹515.05 | ₹518.95 | 138,826 |
| 2026-05-21 | ₹525.05 | ₹537.35 | ₹525.05 | ₹528.80 | 436,186 |
| 2026-05-20 | ₹507.40 | ₹520.45 | ₹495.70 | ₹518.30 | 298,969 |
| 2026-05-19 | ₹506.90 | ₹513.20 | ₹504.20 | ₹508.40 | 174,929 |
| 2026-05-18 | ₹522.50 | ₹523.00 | ₹505.00 | ₹507.40 | 284,184 |
| 2026-05-15 | ₹534.90 | ₹549.05 | ₹522.50 | ₹528.85 | 391,291 |
| 2026-05-14 | ₹600.00 | ₹600.00 | ₹532.00 | ₹540.70 | 2,855,484 |
| 2026-05-13 | ₹549.00 | ₹559.10 | ₹541.30 | ₹548.00 | 301,485 |
| 2026-05-12 | ₹552.50 | ₹554.20 | ₹515.00 | ₹548.10 | 792,074 |
| 2026-05-11 | ₹549.00 | ₹568.90 | ₹544.00 | ₹559.90 | 715,474 |
| 2026-05-08 | ₹511.00 | ₹574.90 | ₹511.00 | ₹549.50 | 9,341,039 |
| 2026-05-07 | ₹506.50 | ₹514.45 | ₹504.35 | ₹505.60 | 247,643 |
| 2026-05-06 | ₹511.00 | ₹511.60 | ₹503.10 | ₹506.40 | 134,523 |
| 2026-05-05 | ₹494.90 | ₹516.20 | ₹492.60 | ₹506.30 | 600,112 |
| 2026-05-04 | ₹472.20 | ₹494.85 | ₹472.20 | ₹492.40 | 350,170 |
| 2026-04-30 | ₹476.00 | ₹481.95 | ₹470.95 | ₹476.50 | 67,917 |
| 2026-04-29 | ₹480.85 | ₹485.95 | ₹475.00 | ₹478.80 | 81,559 |
| 2026-04-28 | ₹478.85 | ₹485.90 | ₹474.50 | ₹480.85 | 65,048 |
| 2026-04-27 | ₹467.10 | ₹480.00 | ₹463.00 | ₹476.50 | 110,255 |
| 2026-04-24 | ₹470.80 | ₹477.95 | ₹463.25 | ₹467.10 | 39,760 |
| 2026-04-23 | ₹476.00 | ₹477.75 | ₹469.55 | ₹472.20 | 56,601 |
| 2026-04-22 | ₹482.00 | ₹487.20 | ₹473.00 | ₹476.65 | 53,520 |
| 2026-04-21 | ₹475.00 | ₹494.40 | ₹472.10 | ₹484.30 | 169,237 |
| 2026-04-20 | ₹471.70 | ₹477.50 | ₹464.00 | ₹475.40 | 110,850 |
| 2026-04-17 | ₹473.45 | ₹473.95 | ₹465.15 | ₹471.70 | 107,705 |
| 2026-04-16 | ₹482.35 | ₹484.50 | ₹471.20 | ₹472.25 | 79,563 |
| 2026-04-15 | ₹469.00 | ₹483.00 | ₹460.15 | ₹477.55 | 236,420 |
| 2026-04-13 | ₹452.10 | ₹471.80 | ₹452.10 | ₹462.35 | 142,192 |
| 2026-04-10 | ₹458.90 | ₹471.80 | ₹455.70 | ₹468.10 | 153,063 |
| 2026-04-09 | ₹455.90 | ₹459.70 | ₹447.50 | ₹456.90 | 80,436 |
| 2026-04-08 | ₹444.00 | ₹460.85 | ₹429.15 | ₹456.00 | 425,868 |
| 2026-04-07 | ₹425.05 | ₹438.25 | ₹425.05 | ₹434.40 | 175,041 |
| 2026-04-06 | ₹433.00 | ₹441.80 | ₹422.00 | ₹430.75 | 1,319,382 |
| 2026-04-02 | ₹415.25 | ₹430.90 | ₹412.25 | ₹421.75 | 565,170 |
| 2026-04-01 | ₹444.00 | ₹444.00 | ₹420.30 | ₹424.25 | 250,374 |
| 2026-03-30 | ₹426.10 | ₹436.70 | ₹414.20 | ₹434.00 | 234,811 |
| 2026-03-27 | ₹433.00 | ₹438.60 | ₹427.30 | ₹430.80 | 1,233,957 |
| 2026-03-25 | ₹438.30 | ₹445.70 | ₹426.10 | ₹438.80 | 894,570 |
| 2026-03-24 | ₹448.00 | ₹472.00 | ₹432.50 | ₹443.00 | 382,831 |
| 2026-03-23 | ₹434.50 | ₹475.00 | ₹421.20 | ₹450.20 | 193,686 |
| 2026-03-20 | ₹470.00 | ₹474.00 | ₹436.00 | ₹441.10 | 486,555 |
| 2026-03-19 | ₹463.80 | ₹463.80 | ₹453.00 | ₹456.00 | 201,956 |
| 2026-03-18 | ₹1872.00 | ₹1894.00 | ₹1853.00 | ₹1867.90 | 83,057 |
| 2026-03-17 | ₹1848.00 | ₹1861.00 | ₹1813.90 | ₹1858.00 | 32,570 |
| 2026-03-16 | ₹1821.00 | ₹1914.00 | ₹1806.20 | ₹1839.40 | 85,699 |
| 2026-03-13 | ₹1825.00 | ₹1835.00 | ₹1801.00 | ₹1808.60 | 153,578 |
| 2026-03-12 | ₹1844.90 | ₹1849.00 | ₹1800.00 | ₹1823.90 | 30,599 |
| 2026-03-11 | ₹1835.00 | ₹1853.70 | ₹1811.00 | ₹1837.00 | 46,982 |
| 2026-03-10 | ₹1785.00 | ₹1825.00 | ₹1780.00 | ₹1818.80 | 56,279 |
| 2026-03-09 | ₹1780.00 | ₹1797.00 | ₹1733.20 | ₹1783.00 | 21,855 |
| 2026-03-06 | ₹1781.00 | ₹1808.80 | ₹1781.00 | ₹1790.20 | 27,727 |
| 2026-03-05 | ₹1855.00 | ₹1861.00 | ₹1781.00 | ₹1794.00 | 95,679 |
| 2026-03-04 | ₹1850.00 | ₹1860.00 | ₹1823.10 | ₹1846.30 | 18,561 |
| 2026-03-02 | ₹1841.00 | ₹1879.90 | ₹1820.00 | ₹1858.80 | 23,080 |
| 2026-02-27 | ₹1889.90 | ₹1929.80 | ₹1856.50 | ₹1903.80 | 19,916 |
| 2026-02-26 | ₹1886.40 | ₹1899.50 | ₹1871.10 | ₹1890.50 | 10,852 |
| 2026-02-25 | ₹1900.00 | ₹1910.50 | ₹1880.00 | ₹1886.40 | 13,604 |
| 2026-02-24 | ₹1937.10 | ₹1937.10 | ₹1880.60 | ₹1894.60 | 29,031 |
| 2026-02-23 | ₹1876.50 | ₹1959.90 | ₹1864.80 | ₹1941.60 | 55,773 |
| 2026-02-20 | ₹1905.00 | ₹1905.10 | ₹1853.60 | ₹1860.10 | 25,466 |
| 2026-02-19 | ₹1928.00 | ₹1939.90 | ₹1890.60 | ₹1899.40 | 10,094 |
| 2026-02-18 | ₹1932.50 | ₹1940.00 | ₹1911.00 | ₹1928.00 | 8,203 |
| 2026-02-17 | ₹1936.00 | ₹1948.90 | ₹1923.80 | ₹1929.20 | 8,413 |
| 2026-02-16 | ₹1961.50 | ₹1963.30 | ₹1918.10 | ₹1937.60 | 20,880 |
| 2026-02-13 | ₹1977.60 | ₹1980.60 | ₹1934.10 | ₹1947.80 | 40,082 |
| 2026-02-12 | ₹1990.00 | ₹2005.00 | ₹1973.30 | ₹1987.40 | 20,834 |
| 2026-02-11 | ₹1995.00 | ₹2011.80 | ₹1987.70 | ₹1999.00 | 12,216 |
| 2026-02-10 | ₹2000.00 | ₹2015.00 | ₹1990.10 | ₹2005.60 | 15,287 |
| 2026-02-09 | ₹2007.50 | ₹2015.00 | ₹1970.10 | ₹1999.40 | 42,586 |
| 2026-02-06 | ₹1974.00 | ₹2027.40 | ₹1962.10 | ₹1986.90 | 84,253 |
| 2026-02-05 | ₹1924.50 | ₹2044.00 | ₹1909.00 | ₹1972.50 | 410,118 |
| 2026-02-04 | ₹1900.00 | ₹1918.30 | ₹1855.00 | ₹1896.00 | 42,082 |
| 2026-02-03 | ₹1941.00 | ₹1941.00 | ₹1876.10 | ₹1904.30 | 41,913 |
| 2026-02-02 | ₹1904.80 | ₹1919.80 | ₹1839.00 | ₹1906.90 | 26,193 |
| 2026-02-01 | ₹1889.00 | ₹1925.60 | ₹1876.80 | ₹1898.50 | 43,470 |
| 2026-01-30 | ₹1811.60 | ₹1923.90 | ₹1773.80 | ₹1873.00 | 31,556 |
| 2026-01-29 | ₹1811.90 | ₹1829.20 | ₹1745.10 | ₹1803.20 | 67,878 |
| 2026-01-28 | ₹1832.00 | ₹1838.80 | ₹1800.00 | ₹1830.80 | 27,522 |
| 2026-01-27 | ₹1813.40 | ₹1835.40 | ₹1790.10 | ₹1825.80 | 40,753 |
| 2026-01-23 | ₹1885.00 | ₹1903.00 | ₹1791.00 | ₹1813.40 | 47,123 |
| 2026-01-22 | ₹1927.00 | ₹1933.20 | ₹1870.70 | ₹1885.30 | 30,501 |
| 2026-01-21 | ₹1875.00 | ₹1949.90 | ₹1870.10 | ₹1927.00 | 24,894 |
| 2026-01-20 | ₹1905.00 | ₹1935.90 | ₹1879.20 | ₹1909.50 | 21,446 |
| 2026-01-19 | ₹1900.00 | ₹1924.10 | ₹1886.10 | ₹1910.30 | 6,646 |
| 2026-01-16 | ₹1884.50 | ₹1930.00 | ₹1875.80 | ₹1903.40 | 29,823 |
| 2026-01-14 | ₹1912.00 | ₹1988.90 | ₹1875.00 | ₹1884.50 | 131,044 |
| 2026-01-13 | ₹1879.80 | ₹1915.00 | ₹1849.10 | ₹1906.80 | 61,366 |
| 2026-01-12 | ₹1920.40 | ₹1920.40 | ₹1858.10 | ₹1875.10 | 33,028 |
| 2026-01-09 | ₹1930.00 | ₹1950.90 | ₹1874.10 | ₹1920.40 | 43,107 |
| 2026-01-08 | ₹1980.00 | ₹1994.80 | ₹1904.70 | ₹1916.10 | 25,274 |
| 2026-01-07 | ₹2005.10 | ₹2015.70 | ₹1965.10 | ₹1988.50 | 53,938 |
| 2026-01-06 | ₹2048.00 | ₹2051.60 | ₹2000.10 | ₹2029.80 | 51,316 |
| 2026-01-05 | ₹1960.00 | ₹2060.00 | ₹1950.70 | ₹2050.50 | 237,503 |
| 2026-01-02 | ₹1885.10 | ₹1950.00 | ₹1860.10 | ₹1933.30 | 47,020 |
| 2026-01-01 | ₹1935.00 | ₹1939.00 | ₹1885.00 | ₹1896.80 | 7,233 |
Metropolis Healthcare Share Price Performance Analysis (Apr 2019 - Jul 2026)
METROPOLIS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-69.94%
₹1896.80 → ₹570.25
Year to Date
Price Volatility
64.47%
High Volatility
Year to Date
Average Daily Volume
283,041
Year to Date Average
NSE Exchange
Metropolis Healthcare Share Price History – Frequently Asked Questions
Common questions about METROPOLIS historical data and records.
What is the all-time high share price of Metropolis Healthcare (METROPOLIS)?
The all-time high share price of Metropolis Healthcare was ₹3579.9 recorded on December 30, 2021 on the NSE exchange.
What is the all-time low share price of Metropolis Healthcare (METROPOLIS)?
The all-time low share price of Metropolis Healthcare was ₹412.25 recorded on April 02, 2026 on the NSE exchange.
How can I download METROPOLIS historical share price data?
You can download Metropolis Healthcare 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 METROPOLIS shares?
The highest trading volume day for Metropolis Healthcare was 9,341,039 shares traded on May 08, 2026 on the NSE exchange, with share price at ₹549.5.