Metropolis Healthcare - METROPOLIS Share Price History

Metropolis Healthcare

CMP as on 17-May-22 15:54

1,932.75

-13.85 -0.71%

Open

₹ 1,947.30

Turnover (lac)

₹ 3,847

Prev. Close

₹ 1,946.60

Day's Vol (shares)

₹ 1,99,049

Day's Range (₹)

₹ 1,915.50

₹ 2,009.20

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-May-2022	1,947	2,009	1,916	1,933	14,162	391	57,186	93.70	-15
16-May-2022	1,995	1,996	1,885	1,947	23,119	647	44,874	111	-48
13-May-2022	2,043	2,149	1,999	2,016	7,633	139	15,144	150	-27
12-May-2022	2,056	2,096	2,008	2,039	9,613	212	41,798	88	-17
11-May-2022	2,058	2,103	2,042	2,056	9,430	189	38,098	60.80	-1.90
10-May-2022	2,085	2,109	2,047	2,058	6,705	114	19,222	62.10	-27
09-May-2022	2,091	2,137	2,057	2,097	7,790	159	19,675	79.80	5.50
06-May-2022	2,160	2,175	2,121	2,135	7,021	172	30,574	53.60	-25
05-May-2022	2,155	2,212	2,101	2,187	17,482	379	51,553	111	32.40
04-May-2022	2,285	2,285	2,121	2,141	16,235	383	58,196	164	-144
02-May-2022	2,365	2,365	2,272	2,290	16,951	326	45,700	93	-75
29-Apr-2022	2,393	2,430	2,375	2,398	14,919	452	121,117	54.80	5.10
28-Apr-2022	2,397	2,417	2,346	2,371	15,102	446	101,940	71.10	-26
27-Apr-2022	2,356	2,408	2,356	2,380	10,605	399	77,413	52	24.30
26-Apr-2022	2,424	2,485	2,375	2,391	14,131	767	237,134	110	-33
25-Apr-2022	2,384	2,419	2,352	2,401	12,238	348	63,284	66.80	17
22-Apr-2022	2,483	2,489	2,402	2,408	11,665	271	46,010	86.50	-75
21-Apr-2022	2,481	2,536	2,465	2,482	14,083	413	56,199	71	1
20-Apr-2022	2,470	2,526	2,450	2,461	19,925	687	109,206	76	-9.20
19-Apr-2022	2,500	2,515	2,401	2,444	20,388	753	98,335	114	-56
18-Apr-2022	2,420	2,484	2,397	2,421	13,031	482	68,332	86.30	1.45