Shah Metacorp Limited (BOM:533275)
India · Delayed Price · Currency is INR 4.660
-0.010 (-0.21%)
At close: Jun 18, 2026
BOM:533275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.68 | 4.76 | 4.64 | 4.69 | 4.69 | 0.64% | 489,105 |
| Jun 18, 2026 | 4.69 | 4.69 | 4.60 | 4.66 | 4.66 | -0.21% | 546,117 |
| Jun 17, 2026 | 4.69 | 4.71 | 4.64 | 4.67 | 4.67 | - | 337,315 |
| Jun 16, 2026 | 5.03 | 5.04 | 4.63 | 4.67 | 4.67 | -5.08% | 644,133 |
| Jun 15, 2026 | 4.82 | 4.97 | 4.79 | 4.92 | 4.92 | 4.02% | 366,635 |
| Jun 12, 2026 | 4.70 | 4.79 | 4.56 | 4.73 | 4.73 | 1.50% | 588,153 |
| Jun 11, 2026 | 4.72 | 4.73 | 4.63 | 4.66 | 4.66 | -0.21% | 240,175 |
| Jun 10, 2026 | 4.98 | 4.98 | 4.64 | 4.67 | 4.67 | -1.48% | 646,667 |
| Jun 9, 2026 | 5.24 | 5.24 | 4.65 | 4.74 | 4.74 | -1.04% | 615,720 |
| Jun 8, 2026 | 4.99 | 5.00 | 4.75 | 4.79 | 4.79 | -3.62% | 753,262 |
| Jun 5, 2026 | 4.93 | 5.00 | 4.83 | 4.97 | 4.97 | 2.05% | 371,788 |
| Jun 4, 2026 | 5.37 | 5.37 | 4.83 | 4.87 | 4.87 | -8.11% | 498,595 |
| Jun 3, 2026 | 4.97 | 5.34 | 4.67 | 5.30 | 5.30 | 10.19% | 1,059,230 |
| Jun 2, 2026 | 4.99 | 5.42 | 4.79 | 4.81 | 4.81 | -1.23% | 1,478,535 |
| Jun 1, 2026 | 5.10 | 5.39 | 4.80 | 4.87 | 4.87 | -3.18% | 1,146,662 |
| May 29, 2026 | 5.42 | 5.45 | 5.00 | 5.03 | 5.03 | -5.09% | 498,753 |
| May 27, 2026 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | 2.60% | 1,091,374 |
| May 26, 2026 | 5.30 | 5.50 | 5.17 | 5.20 | 5.17 | -0.95% | 781,696 |
| May 25, 2026 | 5.20 | 5.41 | 5.12 | 5.25 | 5.22 | 3.14% | 285,850 |
| May 22, 2026 | 5.36 | 5.36 | 5.04 | 5.09 | 5.06 | -3.05% | 126,240 |
| May 21, 2026 | 5.18 | 5.28 | 5.09 | 5.25 | 5.22 | 3.35% | 173,778 |
| May 20, 2026 | 5.26 | 5.26 | 4.99 | 5.08 | 5.05 | -2.50% | 578,597 |
| May 19, 2026 | 5.50 | 5.50 | 5.19 | 5.21 | 5.18 | -4.05% | 248,775 |
| May 18, 2026 | 5.66 | 5.66 | 5.20 | 5.43 | 5.39 | -1.99% | 427,742 |
| May 15, 2026 | 5.70 | 5.73 | 5.47 | 5.54 | 5.50 | -1.07% | 373,234 |
| May 14, 2026 | 5.60 | 5.79 | 5.55 | 5.60 | 5.56 | 1.82% | 266,387 |
| May 13, 2026 | 5.63 | 5.79 | 5.38 | 5.50 | 5.46 | -1.08% | 627,707 |
| May 12, 2026 | 5.70 | 5.80 | 5.52 | 5.56 | 5.52 | -2.28% | 783,726 |
| May 11, 2026 | 5.80 | 5.85 | 5.63 | 5.69 | 5.65 | -1.56% | 167,205 |
| May 8, 2026 | 5.75 | 5.80 | 5.66 | 5.78 | 5.74 | 0.52% | 402,876 |
| May 7, 2026 | 5.77 | 5.80 | 5.66 | 5.75 | 5.71 | 1.95% | 241,778 |
| May 6, 2026 | 5.76 | 5.80 | 5.58 | 5.64 | 5.60 | 0.18% | 543,116 |
| May 5, 2026 | 5.69 | 5.75 | 5.60 | 5.63 | 5.59 | 1.62% | 239,737 |
| May 4, 2026 | 5.50 | 5.55 | 5.43 | 5.54 | 5.50 | 1.28% | 227,555 |
| Apr 30, 2026 | 5.48 | 5.48 | 5.25 | 5.47 | 5.43 | 0.18% | 198,887 |
| Apr 29, 2026 | 5.45 | 5.57 | 5.39 | 5.46 | 5.42 | 2.44% | 509,187 |
| Apr 28, 2026 | 5.40 | 5.40 | 5.25 | 5.33 | 5.29 | 0.19% | 322,665 |
| Apr 27, 2026 | 5.43 | 5.44 | 5.30 | 5.32 | 5.28 | 0.19% | 182,368 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.25 | 5.31 | 5.27 | -0.38% | 144,666 |
| Apr 23, 2026 | 5.48 | 5.48 | 5.29 | 5.33 | 5.29 | 0.76% | 212,753 |
| Apr 22, 2026 | 5.30 | 5.47 | 5.20 | 5.29 | 5.26 | 2.12% | 401,536 |
| Apr 21, 2026 | 5.25 | 5.50 | 5.10 | 5.18 | 5.15 | -0.38% | 1,712,461 |
| Apr 20, 2026 | 5.20 | 5.50 | 5.15 | 5.20 | 5.17 | 2.36% | 187,949 |
| Apr 17, 2026 | 5.10 | 5.14 | 5.08 | 5.08 | 5.05 | -0.20% | 102,205 |
| Apr 16, 2026 | 5.24 | 5.24 | 5.08 | 5.09 | 5.06 | - | 123,425 |
| Apr 15, 2026 | 5.00 | 5.18 | 5.00 | 5.09 | 5.06 | 2.83% | 335,939 |
| Apr 13, 2026 | 4.98 | 5.05 | 4.85 | 4.95 | 4.92 | -0.40% | 221,599 |
| Apr 10, 2026 | 5.00 | 5.00 | 4.94 | 4.97 | 4.94 | -0.20% | 152,842 |
| Apr 9, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.95 | 0.20% | 127,091 |
| Apr 8, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.94 | 0.20% | 130,576 |