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

Metropolis Healthcare - METROPOLIS Share Price History

Metropolis Healthcare

CMP as on 05-Jul-22 14:29

1,446.20

Open

₹ 1,440.00

Turnover (lac)

₹ 3,343

Prev. Close

₹ 1,431.50

Day's Vol (shares)

₹ 2,31,174

Day's Range (₹)

₹ 1,435.50
₹ 1,454.00

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 ()
04-Jul-2022 1,440 1,447 1,414 1,432 5,108 131 21,150 32.70 -8.50
01-Jul-2022 1,400 1,440 1,397 1,436 7,814 142 22,597 42.90 36.30
30-Jun-2022 1,419 1,446 1,392 1,406 12,400 342 74,484 53.90 -13
29-Jun-2022 1,410 1,448 1,404 1,416 22,646 481 114,611 44.60 6.10
28-Jun-2022 1,444 1,450 1,400 1,438 12,236 326 40,670 50 -5.90
27-Jun-2022 1,450 1,461 1,430 1,441 12,791 443 127,699 30.60 -9
24-Jun-2022 1,428 1,448 1,420 1,441 12,628 292 69,470 28.30 12.50
23-Jun-2022 1,398 1,434 1,396 1,415 8,837 252 41,951 38.30 17.30
22-Jun-2022 1,444 1,445 1,388 1,398 17,598 407 111,356 56.70 -46
21-Jun-2022 1,438 1,465 1,426 1,448 9,381 238 39,495 38.90 9.95
20-Jun-2022 1,418 1,446 1,390 1,424 17,299 409 50,824 56 6.30
17-Jun-2022 1,405 1,426 1,378 1,404 15,208 359 39,820 47.90 -1.30
16-Jun-2022 1,472 1,480 1,406 1,416 17,957 401 61,039 73.90 -56
15-Jun-2022 1,452 1,474 1,438 1,458 14,225 408 61,300 36.50 5.90
14-Jun-2022 1,499 1,515 1,435 1,441 30,665 880 153,157 79.60 -59
13-Jun-2022 1,570 1,572 1,470 1,499 22,304 657 121,940 102 -71
10-Jun-2022 1,574 1,628 1,531 1,586 21,520 698 96,134 97.20 11.40
09-Jun-2022 1,526 1,585 1,524 1,574 42,928 1,297 272,490 61.50 48
08-Jun-2022 1,600 1,620 1,516 1,524 29,305 764 126,656 104 -77
07-Jun-2022 1,616 1,639 1,572 1,594 33,311 884 176,548 67 -22
06-Jun-2022 1,654 1,703 1,586 1,607 57,120 1,816 306,831 116 -47

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