Home > Share Market > Stocks > Metropolis Healthcare > METROPOLIS Share Price History

Metropolis Healthcare - METROPOLIS Share Price History

Metropolis Healthcare

CMP as on 17-May-22 15:54

1,932.75

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

Metropolis Healthcare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity