Metropolis Healthcare

METP
🏛️ india →
2,011.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3,445.30 3,474.95 3,425.00 3,439.55 0.0M
2021-12-30 3,524.50 3,579.00 3,423.30 3,436.55 0.0M
2021-12-29 3,457.00 3,498.00 3,409.80 3,473.60 0.0M
2021-12-28 3,325.00 3,476.35 3,325.00 3,441.30 0.0M
2021-12-27 3,349.90 3,349.90 3,281.35 3,334.25 0.0M
2021-12-24 3,300.00 3,316.25 3,185.00 3,277.75 0.0M
2021-12-23 3,308.00 3,420.00 3,210.00 3,235.85 0.0M
2021-12-22 3,315.00 3,315.00 3,262.45 3,293.45 0.0M
2021-12-21 3,132.15 3,335.00 3,129.85 3,305.95 0.0M
2021-12-20 3,205.25 3,225.80 3,068.85 3,137.95 0.0M
2021-12-17 3,338.95 3,339.00 3,198.00 3,260.65 0.0M
2021-12-16 3,300.00 3,413.50 3,245.55 3,333.25 0.0M
2021-12-15 3,287.90 3,347.00 3,271.65 3,279.95 0.0M
2021-12-14 3,229.00 3,304.10 3,187.20 3,266.30 0.0M
2021-12-13 3,232.60 3,268.05 3,189.70 3,213.05 0.0M
2021-12-10 3,180.00 3,235.00 3,159.20 3,218.30 0.0M
2021-12-09 3,151.80 3,257.20 3,151.80 3,201.15 0.0M
2021-12-08 3,131.75 3,183.55 3,074.60 3,170.00 0.0M
2021-12-07 3,245.00 3,266.30 3,072.00 3,121.20 0.0M
2021-12-06 3,273.00 3,370.75 3,224.00 3,257.65 0.0M
2021-12-03 3,210.00 3,235.35 3,154.85 3,204.25 0.0M
2021-12-02 3,174.00 3,235.75 3,154.85 3,206.85 0.0M
2021-12-01 3,320.00 3,320.00 3,134.65 3,160.25 0.0M
2021-11-30 3,175.00 3,322.00 3,090.00 3,292.75 0.0M
2021-11-29 3,080.00 3,259.40 3,061.45 3,131.85 0.0M
2021-11-26 2,953.00 3,200.95 2,953.00 3,064.75 0.0M
2021-11-25 3,014.55 3,041.45 2,933.75 2,946.50 0.0M
2021-11-24 3,044.45 3,052.00 2,990.10 3,032.30 0.0M
2021-11-23 3,018.15 3,068.60 2,962.80 3,022.65 0.0M
2021-11-22 3,162.00 3,162.00 2,955.00 3,027.45 0.0M
2021-11-18 3,299.00 3,299.00 3,120.00 3,152.15 0.0M
2021-11-17 3,150.10 3,396.90 3,113.85 3,250.00 0.0M
2021-11-16 3,353.30 3,353.30 3,133.00 3,141.45 0.6M
2021-11-15 3,082.00 3,352.00 3,082.00 3,339.85 0.0M
2021-11-12 3,050.00 3,135.65 3,037.15 3,094.75 0.0M
2021-11-11 3,056.50 3,099.00 2,998.40 3,070.25 0.1M
2021-11-10 3,154.65 3,203.65 3,127.10 3,168.20 0.0M
2021-11-09 3,125.00 3,208.95 3,085.10 3,180.70 0.0M
2021-11-08 3,049.00 3,149.00 3,040.10 3,121.60 0.0M
2021-11-04 3,045.00 3,085.00 3,018.75 3,048.95 0.0M
2021-11-03 3,030.00 3,099.95 3,004.05 3,044.20 0.1M
2021-11-02 2,975.00 3,076.50 2,975.00 3,029.55 0.1M
2021-11-01 2,978.90 3,032.25 2,942.15 2,996.55 0.0M
2021-10-29 2,925.95 2,975.95 2,865.70 2,962.40 0.1M
2021-10-28 2,843.05 2,969.80 2,843.05 2,941.50 0.0M
2021-10-27 2,942.45 2,942.45 2,814.25 2,853.85 0.1M
2021-10-26 2,835.20 2,940.05 2,794.75 2,934.80 0.1M
2021-10-25 2,840.40 2,847.90 2,728.00 2,786.10 0.0M
2021-10-22 2,885.00 2,915.45 2,782.00 2,826.50 0.1M
2021-10-21 2,915.00 3,033.00 2,837.00 2,858.55 0.0M
2021-10-20 2,777.30 2,958.40 2,672.10 2,909.05 0.0M
2021-10-19 2,691.05 2,788.00 2,691.05 2,750.25 0.0M
2021-10-18 2,664.00 2,721.00 2,631.45 2,699.95 0.0M
2021-10-14 2,717.25 2,724.85 2,630.85 2,648.20 0.1M
2021-10-13 2,800.00 2,800.00 2,695.00 2,710.45 0.0M
2021-10-12 2,802.10 2,832.85 2,766.10 2,785.60 0.0M
2021-10-11 2,855.00 2,893.70 2,808.45 2,836.85 0.0M
2021-10-08 2,796.45 2,849.00 2,775.00 2,839.20 0.0M
2021-10-07 2,819.55 2,850.00 2,760.00 2,780.75 0.0M
2021-10-06 2,895.15 2,900.45 2,773.80 2,819.45 0.0M
2021-10-05 2,880.00 2,885.00 2,808.05 2,878.65 0.0M
2021-10-04 2,800.00 2,882.00 2,763.00 2,853.70 0.0M
2021-10-01 2,688.00 2,790.00 2,678.00 2,778.55 0.0M
2021-09-30 2,708.00 2,743.75 2,681.45 2,700.20 0.0M
2021-09-29 2,808.00 2,808.00 2,692.35 2,706.70 0.1M
2021-09-28 2,955.00 2,965.00 2,779.75 2,800.85 0.0M
2021-09-27 3,072.00 3,095.80 2,918.00 2,950.85 0.3M
2021-09-24 3,105.50 3,125.80 2,979.65 3,055.65 0.0M
2021-09-23 2,999.25 3,157.65 2,999.25 3,133.70 0.1M
2021-09-22 3,083.15 3,099.95 2,973.95 2,998.85 0.0M
2021-09-21 3,005.00 3,088.75 3,000.00 3,070.70 0.0M
2021-09-20 3,125.00 3,170.45 3,011.55 3,035.80 0.0M
2021-09-17 3,196.25 3,217.75 3,110.05 3,149.60 0.0M
2021-09-16 3,172.00 3,240.95 3,137.60 3,196.25 0.0M
2021-09-15 3,063.05 3,218.00 3,059.15 3,174.85 0.0M
2021-09-14 3,090.00 3,090.00 3,027.95 3,075.45 0.0M
2021-09-13 3,015.00 3,081.70 2,979.60 3,071.25 0.0M
2021-09-09 2,928.00 3,049.00 2,907.20 3,008.65 0.0M
2021-09-08 2,875.00 2,949.90 2,862.90 2,928.15 0.0M
2021-09-07 2,936.00 2,971.50 2,860.00 2,878.10 0.0M
2021-09-06 2,852.35 2,949.00 2,824.15 2,919.40 0.0M
2021-09-03 2,875.00 2,906.45 2,819.05 2,834.25 0.0M
2021-09-02 2,900.20 2,925.00 2,862.00 2,878.55 0.0M
2021-09-01 2,841.30 2,925.00 2,841.30 2,897.15 0.0M
2021-08-31 2,814.55 2,838.80 2,780.00 2,820.55 0.0M
2021-08-30 2,744.00 2,809.00 2,721.65 2,785.30 0.0M
2021-08-27 2,671.60 2,747.00 2,671.60 2,724.00 0.0M
2021-08-26 2,690.50 2,703.40 2,654.00 2,687.15 0.0M
2021-08-25 2,671.00 2,706.80 2,671.00 2,695.10 0.0M
2021-08-24 2,725.00 2,738.00 2,637.35 2,679.55 0.0M
2021-08-23 2,799.00 2,799.00 2,676.20 2,690.50 0.0M
2021-08-20 2,794.00 2,823.10 2,728.25 2,745.65 0.0M
2021-08-18 2,715.00 2,845.00 2,715.00 2,794.40 0.0M
2021-08-17 2,690.00 2,726.95 2,617.00 2,706.55 0.0M
2021-08-16 2,680.00 2,691.75 2,623.55 2,665.45 0.0M
2021-08-13 2,650.15 2,744.55 2,640.45 2,679.25 0.0M
2021-08-12 2,678.15 2,697.45 2,610.00 2,628.85 0.0M
2021-08-11 2,775.05 2,793.35 2,641.75 2,675.65 0.0M
2021-08-10 2,832.80 2,834.25 2,754.60 2,772.50 0.0M
2021-08-09 2,937.00 2,940.00 2,759.50 2,790.80 0.1M
2021-08-06 3,002.35 3,144.65 2,853.45 2,888.70 0.0M
2021-08-05 2,999.45 3,048.45 2,971.60 3,005.30 0.0M
2021-08-04 2,960.00 3,035.00 2,932.60 2,994.05 0.0M
2021-08-03 2,910.60 2,969.80 2,848.00 2,950.60 0.0M
2021-08-02 2,865.00 2,987.00 2,859.85 2,883.40 0.0M
2021-07-30 3,096.05 3,230.00 2,776.10 2,844.85 0.0M
2021-07-29 2,950.55 3,111.90 2,950.55 3,081.15 0.0M
2021-07-28 2,936.40 2,955.00 2,903.40 2,941.30 0.0M
2021-07-27 2,900.05 2,984.70 2,900.05 2,926.55 0.0M
2021-07-26 2,835.00 2,948.00 2,819.55 2,896.95 0.0M
2021-07-23 2,804.00 2,866.00 2,804.00 2,828.10 0.0M
2021-07-22 2,836.00 2,860.55 2,786.05 2,793.25 0.0M
2021-07-20 2,836.00 2,881.75 2,797.00 2,809.55 0.0M
2021-07-19 2,825.00 2,880.00 2,772.00 2,812.05 0.0M
2021-07-16 2,840.00 2,875.40 2,806.05 2,833.35 0.0M
2021-07-15 2,817.00 2,865.00 2,800.00 2,807.00 0.0M
2021-07-14 2,810.00 2,835.00 2,781.75 2,812.80 0.0M
2021-07-13 2,892.00 2,892.25 2,805.35 2,811.45 0.0M
2021-07-12 3,000.00 3,001.40 2,865.00 2,879.90 0.0M
2021-07-09 2,955.80 3,142.10 2,946.55 2,992.10 0.0M
2021-07-08 2,967.00 2,995.00 2,943.65 2,974.00 0.0M
2021-07-07 2,955.05 2,999.65 2,940.00 2,965.30 0.0M
2021-07-06 2,940.00 3,009.95 2,925.35 2,955.70 0.0M
2021-07-05 2,860.15 2,982.60 2,860.00 2,959.35 0.0M
2021-07-02 2,848.00 2,889.00 2,826.35 2,881.20 0.0M
2021-07-01 2,840.05 2,871.45 2,817.80 2,834.10 0.0M
2021-06-30 2,830.00 2,860.25 2,808.30 2,837.20 0.0M
2021-06-29 2,844.90 2,870.95 2,766.05 2,793.35 0.0M
2021-06-28 2,958.20 2,958.20 2,817.00 2,827.60 0.0M
2021-06-25 2,852.70 3,004.75 2,844.00 2,958.20 0.0M
2021-06-24 2,820.05 2,865.80 2,791.30 2,843.10 0.0M
2021-06-23 2,792.15 2,844.55 2,767.40 2,802.40 0.0M
2021-06-22 2,735.00 2,790.00 2,696.00 2,767.85 0.0M
2021-06-21 2,705.00 2,738.00 2,705.00 2,721.80 0.0M
2021-06-18 2,798.00 2,798.00 2,676.05 2,762.60 0.0M
2021-06-17 2,800.00 2,801.35 2,720.40 2,743.40 0.0M
2021-06-16 2,913.85 2,927.85 2,775.00 2,785.20 0.0M
2021-06-15 3,001.00 3,038.80 2,879.80 2,889.00 0.1M
2021-06-14 2,975.00 3,095.00 2,918.40 2,990.80 0.0M
2021-06-11 3,020.00 3,039.00 2,930.05 2,974.55 0.0M
2021-06-10 2,820.00 3,060.00 2,820.00 2,971.30 0.0M
2021-06-09 2,871.00 2,925.00 2,768.90 2,815.15 0.0M
2021-06-08 2,840.00 2,958.70 2,747.55 2,896.85 0.0M
2021-06-07 2,539.00 2,996.95 2,539.00 2,845.15 0.0M
2021-06-04 2,498.00 2,708.90 2,478.85 2,525.55 0.0M
2021-06-03 2,466.00 2,508.80 2,432.00 2,452.85 0.0M
2021-06-02 2,530.00 2,535.95 2,452.00 2,467.15 0.0M
2021-06-01 2,590.00 2,614.30 2,481.70 2,498.75 0.0M
2021-05-31 2,524.00 2,675.90 2,475.45 2,582.95 0.0M
2021-05-28 2,328.00 2,612.60 2,316.00 2,514.00 0.1M
2021-05-27 2,340.00 2,368.25 2,290.65 2,298.20 0.0M
2021-05-26 2,320.00 2,358.95 2,320.00 2,334.25 0.0M
2021-05-25 2,325.00 2,386.60 2,313.75 2,331.95 0.0M
2021-05-24 2,282.00 2,350.00 2,282.00 2,337.40 0.0M
2021-05-21 2,285.00 2,345.00 2,270.60 2,282.00 0.0M
2021-05-20 2,326.40 2,350.00 2,280.85 2,296.10 0.0M
2021-05-19 2,342.00 2,364.60 2,308.55 2,320.05 0.0M
2021-05-18 2,295.00 2,365.00 2,295.00 2,355.00 0.0M
2021-05-17 2,335.00 2,366.10 2,300.00 2,306.75 0.0M
2021-05-14 2,377.00 2,379.45 2,304.90 2,334.80 0.0M
2021-05-12 2,327.00 2,463.40 2,327.00 2,366.80 0.0M
2021-05-11 2,261.00 2,343.40 2,261.00 2,306.10 0.0M
2021-05-10 2,299.95 2,355.00 2,250.00 2,266.65 0.0M
2021-05-07 2,353.20 2,353.20 2,258.00 2,279.00 0.0M
2021-05-06 2,303.35 2,387.95 2,303.35 2,345.40 0.0M
2021-05-05 2,270.00 2,344.95 2,270.00 2,320.30 0.0M
2021-05-04 2,405.55 2,424.05 2,253.95 2,269.40 0.0M
2021-05-03 2,405.00 2,426.10 2,378.80 2,385.00 0.0M
2021-04-30 2,418.15 2,464.85 2,373.00 2,393.70 0.0M
2021-04-29 2,442.00 2,458.40 2,333.45 2,386.45 0.0M
2021-04-28 2,406.00 2,489.35 2,398.65 2,441.00 0.0M
2021-04-27 2,340.00 2,498.05 2,323.60 2,410.60 0.0M
2021-04-26 2,382.00 2,403.80 2,331.65 2,336.30 0.0M
2021-04-23 2,415.00 2,417.90 2,366.00 2,387.75 0.0M
2021-04-22 2,445.00 2,491.15 2,382.00 2,396.95 0.0M
2021-04-20 2,508.00 2,508.00 2,417.00 2,442.50 0.0M
2021-04-19 2,475.00 2,532.00 2,415.00 2,490.40 0.0M
2021-04-16 2,480.00 2,519.65 2,449.35 2,484.45 0.0M
2021-04-15 2,350.00 2,458.00 2,350.00 2,434.90 0.0M
2021-04-13 2,540.00 2,567.40 2,358.05 2,387.20 0.0M
2021-04-12 2,535.00 2,605.00 2,430.00 2,474.15 0.0M
2021-04-09 2,490.00 2,532.70 2,417.55 2,483.20 0.0M
2021-04-08 2,294.80 2,472.25 2,255.00 2,395.30 0.0M
2021-04-07 2,195.10 2,287.00 2,195.10 2,269.95 0.0M
2021-04-06 2,275.00 2,275.00 2,160.00 2,193.85 0.0M
2021-04-05 2,130.00 2,320.00 2,130.00 2,229.75 0.0M
2021-04-01 2,250.00 2,266.75 2,146.75 2,163.10 0.0M
2021-03-31 2,246.00 2,344.95 2,203.10 2,241.05 0.0M
2021-03-30 2,105.00 2,280.00 2,105.00 2,249.25 0.0M
2021-03-26 2,030.00 2,096.10 2,018.35 2,079.75 0.0M
2021-03-25 2,035.00 2,040.85 1,984.75 2,005.40 0.0M
2021-03-24 2,057.60 2,074.95 2,010.00 2,035.50 0.0M
2021-03-23 1,981.10 2,065.00 1,943.00 2,057.60 0.0M
2021-03-22 1,936.30 1,985.50 1,909.05 1,969.55 0.0M
2021-03-19 1,890.00 1,928.20 1,846.50 1,918.45 0.0M
2021-03-18 1,860.00 1,894.30 1,858.00 1,882.90 0.0M
2021-03-17 1,901.05 1,917.90 1,861.30 1,868.45 0.0M
2021-03-16 1,920.10 1,940.00 1,898.90 1,907.90 0.0M
2021-03-15 1,927.05 1,930.00 1,883.70 1,918.00 0.0M
2021-03-12 1,925.00 1,947.25 1,896.80 1,904.05 0.0M
2021-03-10 1,924.00 1,945.00 1,912.45 1,925.90 0.0M
2021-03-09 1,925.00 1,927.20 1,887.95 1,915.40 0.0M
2021-03-08 1,939.75 1,956.10 1,894.10 1,911.25 0.0M
2021-03-05 1,975.00 1,975.00 1,916.15 1,927.95 0.0M
2021-03-04 1,967.85 1,993.85 1,954.55 1,963.20 0.0M
2021-03-03 1,935.00 1,985.00 1,935.00 1,977.30 0.0M
2021-03-02 1,965.00 1,965.00 1,892.25 1,931.10 0.0M
2021-03-01 1,990.00 1,995.00 1,951.00 1,956.00 0.0M
2021-02-26 1,941.00 1,999.25 1,941.00 1,957.90 0.0M
2021-02-25 1,966.80 2,025.00 1,950.10 1,978.90 0.0M
2021-02-24 1,984.25 2,010.00 1,937.00 1,959.95 0.0M
2021-02-23 1,980.00 2,008.80 1,960.00 1,973.15 0.0M
2021-02-22 1,976.05 2,029.45 1,950.00 1,973.15 0.0M
2021-02-19 2,008.50 2,035.95 1,960.00 1,971.95 0.0M
2021-02-18 2,028.20 2,074.95 1,987.50 2,011.85 0.0M
2021-02-17 1,960.00 2,037.40 1,935.75 2,019.45 0.0M
2021-02-16 2,029.95 2,029.95 1,917.65 1,935.75 0.0M
2021-02-15 2,051.40 2,069.30 2,000.70 2,014.85 0.0M
2021-02-12 2,078.10 2,078.35 2,032.90 2,042.95 0.0M
2021-02-11 2,165.00 2,177.40 2,047.00 2,061.00 0.0M
2021-02-10 2,186.05 2,200.50 2,130.00 2,143.40 0.0M
2021-02-09 2,163.45 2,198.85 2,150.75 2,164.20 0.0M
2021-02-08 2,130.35 2,270.00 2,130.35 2,177.85 0.0M
2021-02-05 2,250.05 2,296.90 2,150.15 2,167.70 0.0M
2021-02-04 2,234.00 2,268.50 2,156.20 2,227.35 0.0M
2021-02-03 2,059.00 2,249.95 2,059.00 2,203.20 0.0M
2021-02-02 2,061.90 2,095.00 2,040.00 2,059.75 0.0M
2021-02-01 2,091.90 2,199.15 2,025.00 2,033.85 0.0M
2021-01-29 2,116.90 2,116.90 2,044.05 2,061.05 0.0M
2021-01-28 2,052.00 2,116.90 2,033.00 2,083.05 0.0M
2021-01-27 2,021.00 2,157.70 2,021.00 2,095.80 0.0M
2021-01-25 2,201.00 2,201.00 2,005.00 2,019.75 0.0M
2021-01-22 2,218.05 2,245.55 2,169.00 2,185.75 0.0M
2021-01-21 2,250.00 2,319.60 2,120.00 2,226.05 0.0M
2021-01-20 2,233.05 2,249.25 2,198.65 2,244.10 0.0M
2021-01-19 2,219.90 2,229.05 2,182.75 2,223.00 0.0M
2021-01-18 2,210.00 2,281.00 2,142.85 2,186.55 0.0M
2021-01-15 2,173.00 2,224.20 2,138.70 2,164.00 0.0M
2021-01-14 2,156.00 2,190.00 2,125.10 2,175.40 0.0M
2021-01-13 2,186.40 2,193.70 2,150.75 2,175.25 0.0M
2021-01-12 2,199.00 2,199.00 2,139.50 2,186.40 0.0M
2021-01-11 2,130.70 2,185.20 2,106.05 2,155.40 0.0M
2021-01-08 2,100.00 2,124.75 2,090.00 2,114.40 0.0M
2021-01-07 2,078.70 2,123.05 2,066.45 2,099.55 0.0M
2021-01-06 2,109.95 2,144.90 2,063.90 2,090.00 0.0M
2021-01-05 2,030.95 2,106.15 2,026.00 2,100.90 0.0M
2021-01-04 2,048.00 2,060.00 2,022.05 2,049.35 0.0M
2021-01-01 1,960.05 2,047.25 1,960.05 2,013.80 0.0M