Shah Metacorp Limited (BOM:533275)
India · Delayed Price · Currency is INR 4.830
+0.020 (0.42%)
At close: Apr 2, 2026
BOM:533275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.89 | 4.89 | 4.72 | 4.83 | 4.83 | 0.42% | 91,853 |
| Apr 1, 2026 | 4.80 | 4.85 | 4.77 | 4.81 | 4.81 | 3.44% | 177,966 |
| Mar 30, 2026 | 4.81 | 4.81 | 4.40 | 4.65 | 4.65 | -2.11% | 380,672 |
| Mar 27, 2026 | 4.89 | 4.89 | 4.67 | 4.75 | 4.75 | -1.04% | 1,272,071 |
| Mar 25, 2026 | 4.77 | 4.82 | 4.67 | 4.80 | 4.80 | 3.23% | 203,049 |
| Mar 24, 2026 | 4.64 | 4.80 | 4.59 | 4.65 | 4.65 | 4.49% | 369,366 |
| Mar 23, 2026 | 4.70 | 4.73 | 4.31 | 4.45 | 4.45 | -4.51% | 279,834 |
| Mar 20, 2026 | 4.81 | 4.81 | 4.54 | 4.66 | 4.66 | -1.48% | 182,646 |
| Mar 19, 2026 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | -0.84% | 111,088 |
| Mar 18, 2026 | 4.80 | 4.81 | 4.73 | 4.77 | 4.77 | 1.27% | 189,507 |
| Mar 17, 2026 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | - | 95,727 |
| Mar 16, 2026 | 4.87 | 4.87 | 4.71 | 4.71 | 4.71 | -0.84% | 150,830 |
| Mar 13, 2026 | 4.87 | 4.88 | 4.66 | 4.75 | 4.75 | -1.66% | 684,226 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.75 | 4.83 | 4.83 | 0.63% | 255,882 |
| Mar 11, 2026 | 4.89 | 4.89 | 4.79 | 4.80 | 4.80 | 0.42% | 157,052 |
| Mar 10, 2026 | 4.93 | 5.01 | 4.73 | 4.78 | 4.78 | -0.21% | 642,357 |
| Mar 9, 2026 | 4.91 | 4.95 | 4.73 | 4.79 | 4.79 | -3.82% | 109,351 |
| Mar 6, 2026 | 5.00 | 5.05 | 4.87 | 4.98 | 4.98 | 2.89% | 119,321 |
| Mar 5, 2026 | 4.81 | 4.97 | 4.75 | 4.84 | 4.84 | 2.11% | 271,073 |
| Mar 4, 2026 | 4.88 | 4.88 | 4.67 | 4.74 | 4.74 | -2.67% | 190,361 |
| Mar 2, 2026 | 4.79 | 4.92 | 4.76 | 4.87 | 4.87 | -1.02% | 1,180,871 |
| Feb 27, 2026 | 4.86 | 4.93 | 4.77 | 4.92 | 4.92 | 1.65% | 720,992 |
| Feb 26, 2026 | 4.83 | 4.90 | 4.77 | 4.84 | 4.84 | 0.83% | 159,683 |
| Feb 25, 2026 | 4.82 | 4.86 | 4.76 | 4.80 | 4.80 | 0.63% | 97,009 |
| Feb 24, 2026 | 4.90 | 4.93 | 4.74 | 4.77 | 4.77 | -1.24% | 737,944 |
| Feb 23, 2026 | 4.80 | 4.95 | 4.72 | 4.83 | 4.83 | 1.68% | 128,717 |
| Feb 20, 2026 | 4.75 | 4.78 | 4.69 | 4.75 | 4.75 | -0.42% | 58,810 |
| Feb 19, 2026 | 4.80 | 4.81 | 4.66 | 4.77 | 4.77 | -0.42% | 498,884 |
| Feb 18, 2026 | 4.78 | 4.80 | 4.71 | 4.79 | 4.79 | 0.21% | 239,251 |
| Feb 17, 2026 | 4.80 | 4.83 | 4.76 | 4.78 | 4.78 | 1.06% | 191,395 |
| Feb 16, 2026 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | -0.84% | 79,006 |
| Feb 13, 2026 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 0.21% | 90,909 |
| Feb 12, 2026 | 4.75 | 4.78 | 4.75 | 4.76 | 4.76 | - | 73,412 |
| Feb 11, 2026 | 4.76 | 4.88 | 4.75 | 4.76 | 4.76 | 0.21% | 62,873 |
| Feb 10, 2026 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -0.63% | 181,330 |
| Feb 9, 2026 | 4.82 | 4.92 | 4.75 | 4.78 | 4.78 | -2.45% | 159,935 |
| Feb 6, 2026 | 4.76 | 5.11 | 4.76 | 4.90 | 4.90 | 2.51% | 396,913 |
| Feb 5, 2026 | 4.84 | 5.05 | 4.75 | 4.78 | 4.78 | -1.65% | 111,979 |
| Feb 4, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.86 | -1.02% | 103,373 |
| Feb 3, 2026 | 4.90 | 5.28 | 4.90 | 4.91 | 4.91 | 0.20% | 417,498 |
| Feb 2, 2026 | 4.84 | 4.92 | 4.71 | 4.90 | 4.90 | 1.87% | 200,992 |
| Feb 1, 2026 | 5.08 | 5.08 | 4.80 | 4.81 | 4.81 | -0.62% | 148,029 |
| Jan 30, 2026 | 4.75 | 4.99 | 4.75 | 4.84 | 4.84 | 0.62% | 110,627 |
| Jan 29, 2026 | 5.38 | 5.38 | 4.76 | 4.81 | 4.81 | -2.83% | 211,222 |
| Jan 28, 2026 | 5.50 | 5.50 | 4.86 | 4.95 | 4.95 | 1.23% | 161,973 |
| Jan 27, 2026 | 5.02 | 5.02 | 4.84 | 4.89 | 4.89 | -0.61% | 210,800 |
| Jan 23, 2026 | 4.92 | 5.29 | 4.90 | 4.92 | 4.92 | -0.20% | 148,492 |
| Jan 22, 2026 | 4.97 | 5.44 | 4.90 | 4.93 | 4.93 | -2.38% | 180,649 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.00 | 5.05 | 5.05 | -3.81% | 259,782 |
| Jan 20, 2026 | 5.21 | 5.29 | 5.21 | 5.25 | 5.25 | 0.57% | 325,951 |