Shah Metacorp Limited (BOM:533275)
India · Delayed Price · Currency is INR 3.030
-0.070 (-2.26%)
At close: Oct 7, 2026
BOM:533275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.04 | 3.24 | 3.01 | 3.03 | 3.03 | -2.26% | 145,414 |
| Oct 6, 2026 | 3.07 | 3.13 | 3.03 | 3.10 | 3.10 | 1.97% | 29,814 |
| Oct 5, 2026 | 2.97 | 3.09 | 2.97 | 3.04 | 3.04 | 0.33% | 33,878 |
| Oct 1, 2026 | 3.09 | 3.14 | 2.98 | 3.03 | 3.03 | -3.19% | 136,157 |
| Sep 30, 2026 | 3.15 | 3.18 | 3.06 | 3.13 | 3.13 | -0.32% | 230,115 |
| Sep 29, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.14 | -1.57% | 179,649 |
| Sep 28, 2026 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.62% | 38,561 |
| Sep 25, 2026 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | - | 102,863 |
| Sep 24, 2026 | 3.25 | 3.27 | 3.19 | 3.21 | 3.21 | -1.23% | 138,879 |
| Sep 23, 2026 | 3.20 | 3.32 | 3.20 | 3.25 | 3.25 | -0.31% | 164,792 |
| Sep 22, 2026 | 3.26 | 3.33 | 3.24 | 3.26 | 3.26 | -1.21% | 193,043 |
| Sep 21, 2026 | 3.27 | 3.35 | 3.21 | 3.30 | 3.30 | 0.30% | 98,939 |
| Sep 18, 2026 | 3.32 | 3.34 | 3.26 | 3.29 | 3.29 | -0.30% | 78,366 |
| Sep 17, 2026 | 3.35 | 3.38 | 3.27 | 3.30 | 3.30 | -1.79% | 115,345 |
| Sep 16, 2026 | 3.40 | 3.44 | 3.28 | 3.36 | 3.36 | 0.90% | 89,441 |
| Sep 15, 2026 | 3.49 | 3.50 | 3.20 | 3.33 | 3.33 | -5.13% | 121,076 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | -0.57% | 185,880 |
| Sep 10, 2026 | 3.55 | 3.63 | 3.30 | 3.53 | 3.53 | 0.28% | 870,209 |
| Sep 9, 2026 | 3.45 | 3.59 | 3.28 | 3.52 | 3.52 | 4.76% | 357,587 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.32 | 3.36 | 3.36 | -3.17% | 344,323 |
| Sep 7, 2026 | 3.26 | 3.59 | 3.26 | 3.47 | 3.47 | -1.42% | 399,823 |
| Sep 4, 2026 | 3.57 | 3.58 | 3.47 | 3.52 | 3.52 | 0.57% | 204,924 |
| Sep 3, 2026 | 3.60 | 3.64 | 3.47 | 3.50 | 3.50 | -2.23% | 363,465 |
| Sep 2, 2026 | 3.75 | 3.75 | 3.51 | 3.58 | 3.58 | -2.19% | 72,871 |
| Sep 1, 2026 | 3.51 | 3.75 | 3.50 | 3.66 | 3.66 | 0.55% | 468,474 |
| Aug 31, 2026 | 3.78 | 3.81 | 3.50 | 3.64 | 3.64 | -2.41% | 325,694 |
| Aug 28, 2026 | 4.07 | 4.07 | 3.65 | 3.73 | 3.73 | -1.06% | 828,294 |
| Aug 27, 2026 | 3.26 | 3.81 | 3.15 | 3.77 | 3.77 | 18.55% | 3,898,817 |
| Aug 26, 2026 | 3.33 | 3.48 | 2.63 | 3.18 | 3.18 | -3.05% | 6,025,161 |
| Aug 25, 2026 | 4.13 | 4.25 | 3.28 | 3.28 | 3.28 | -19.80% | 3,025,480 |
| Aug 24, 2026 | 3.63 | 4.15 | 3.51 | 4.09 | 4.09 | 2.00% | 2,557,393 |
| Aug 21, 2026 | 3.95 | 4.05 | 3.89 | 4.01 | 4.01 | 0.75% | 201,426 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.87 | 3.98 | 3.98 | 1.27% | 205,422 |
| Aug 19, 2026 | 4.08 | 4.08 | 3.89 | 3.93 | 3.93 | -1.26% | 290,988 |
| Aug 18, 2026 | 4.00 | 4.14 | 3.93 | 3.98 | 3.98 | -0.75% | 174,990 |
| Aug 17, 2026 | 4.03 | 4.10 | 3.87 | 4.01 | 4.01 | -2.43% | 277,906 |
| Aug 14, 2026 | 4.11 | 4.19 | 4.05 | 4.11 | 4.11 | -1.67% | 295,996 |
| Aug 13, 2026 | 4.13 | 4.28 | 4.10 | 4.18 | 4.18 | 2.20% | 759,605 |
| Aug 12, 2026 | 4.13 | 4.25 | 4.02 | 4.09 | 4.09 | 1.49% | 132,769 |
| Aug 11, 2026 | 3.84 | 4.09 | 3.84 | 4.03 | 4.03 | 2.81% | 647,325 |
| Aug 10, 2026 | 3.97 | 3.97 | 3.85 | 3.92 | 3.92 | 0.51% | 59,657 |
| Aug 7, 2026 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | - | 148,987 |
| Aug 6, 2026 | 3.84 | 3.95 | 3.82 | 3.90 | 3.90 | -0.76% | 309,879 |
| Aug 5, 2026 | 4.10 | 4.13 | 3.86 | 3.93 | 3.93 | -2.72% | 237,453 |
| Aug 4, 2026 | 4.06 | 4.30 | 3.85 | 4.04 | 4.04 | 0.75% | 481,639 |
| Aug 3, 2026 | 4.07 | 4.07 | 3.91 | 4.01 | 4.01 | 4.43% | 224,778 |
| Jul 31, 2026 | 3.85 | 4.00 | 3.76 | 3.84 | 3.84 | -2.04% | 486,838 |
| Jul 30, 2026 | 3.61 | 3.95 | 3.61 | 3.92 | 3.92 | 5.09% | 578,296 |
| Jul 29, 2026 | 4.08 | 4.24 | 3.40 | 3.73 | 3.73 | -9.25% | 1,998,333 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.08 | 4.11 | 4.11 | -9.47% | 595,353 |