Shah Metacorp Limited (BOM:533275)
India · Delayed Price · Currency is INR 4.010
+0.030 (0.75%)
At close: Aug 21, 2026
BOM:533275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.38 | 4.80 | 4.38 | 4.54 | 4.54 | 1.79% | 544,430 |
| Jul 24, 2026 | 5.00 | 5.13 | 4.18 | 4.46 | 4.46 | -6.11% | 2,376,282 |
| Jul 23, 2026 | 4.40 | 4.77 | 4.35 | 4.75 | 4.75 | 11.50% | 294,894 |
| Jul 22, 2026 | 4.40 | 4.45 | 4.26 | 4.26 | 4.26 | -2.29% | 283,929 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.34 | 4.36 | 4.36 | -0.23% | 206,336 |
| Jul 20, 2026 | 4.52 | 4.60 | 4.34 | 4.37 | 4.37 | -3.96% | 181,962 |
| Jul 17, 2026 | 4.60 | 4.64 | 4.51 | 4.55 | 4.55 | -0.44% | 74,392 |
| Jul 16, 2026 | 4.69 | 4.69 | 4.52 | 4.57 | 4.57 | -1.08% | 370,273 |
| Jul 15, 2026 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | -0.65% | 65,472 |
| Jul 14, 2026 | 4.68 | 4.69 | 4.54 | 4.65 | 4.65 | -0.21% | 398,417 |
| Jul 13, 2026 | 4.69 | 4.69 | 4.63 | 4.66 | 4.66 | - | 83,727 |
| Jul 10, 2026 | 4.68 | 4.79 | 4.61 | 4.66 | 4.66 | 1.08% | 124,842 |
| Jul 9, 2026 | 4.65 | 4.69 | 4.55 | 4.61 | 4.61 | 0.22% | 158,057 |
| Jul 8, 2026 | 4.82 | 4.93 | 4.55 | 4.60 | 4.60 | -3.97% | 534,974 |
| Jul 7, 2026 | 5.15 | 5.21 | 4.67 | 4.79 | 4.79 | -6.08% | 704,411 |
| Jul 6, 2026 | 4.99 | 5.25 | 4.91 | 5.10 | 5.10 | 4.29% | 1,542,540 |
| Jul 3, 2026 | 4.88 | 4.95 | 4.58 | 4.89 | 4.89 | 2.95% | 1,294,045 |
| Jul 2, 2026 | 4.19 | 4.90 | 4.15 | 4.75 | 4.75 | 14.46% | 781,066 |
| Jul 1, 2026 | 4.18 | 4.29 | 4.12 | 4.15 | 4.15 | 0.73% | 83,723 |
| Jun 30, 2026 | 4.15 | 4.28 | 4.10 | 4.12 | 4.12 | 1.98% | 159,396 |
| Jun 29, 2026 | 4.15 | 4.15 | 3.90 | 4.04 | 4.04 | -2.18% | 228,839 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.01 | 4.13 | 4.13 | -6.35% | 925,938 |
| Jun 24, 2026 | 4.57 | 4.57 | 4.38 | 4.41 | 4.41 | -3.92% | 273,062 |
| Jun 23, 2026 | 4.62 | 4.64 | 4.52 | 4.59 | 4.59 | - | 361,959 |
| Jun 22, 2026 | 4.63 | 4.71 | 4.58 | 4.59 | 4.59 | -2.13% | 381,105 |
| 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 |