Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 4.960
+0.100 (2.06%)
Mar 6, 2026, 3:29 PM IST
Shah Metacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.99 | 5.00 | 4.83 | 4.96 | 4.96 | 2.06% | 485,261 |
| Mar 5, 2026 | 4.80 | 4.95 | 4.72 | 4.86 | 4.86 | 2.32% | 1,837,806 |
| Mar 4, 2026 | 4.88 | 4.88 | 4.68 | 4.75 | 4.75 | -2.26% | 708,040 |
| Mar 2, 2026 | 4.78 | 4.91 | 4.75 | 4.86 | 4.86 | -1.02% | 1,978,347 |
| Feb 27, 2026 | 4.81 | 4.92 | 4.77 | 4.91 | 4.91 | 2.08% | 3,940,235 |
| Feb 26, 2026 | 4.82 | 4.90 | 4.78 | 4.81 | 4.81 | - | 2,306,132 |
| Feb 25, 2026 | 4.79 | 4.87 | 4.74 | 4.81 | 4.81 | 0.84% | 2,425,263 |
| Feb 24, 2026 | 4.89 | 4.93 | 4.72 | 4.77 | 4.77 | -1.85% | 2,337,140 |
| Feb 23, 2026 | 4.81 | 4.95 | 4.72 | 4.86 | 4.86 | 2.32% | 934,540 |
| Feb 20, 2026 | 4.72 | 4.76 | 4.65 | 4.75 | 4.75 | - | 3,026,986 |
| Feb 19, 2026 | 4.80 | 4.81 | 4.64 | 4.75 | 4.75 | -0.63% | 1,998,262 |
| Feb 18, 2026 | 4.76 | 4.79 | 4.70 | 4.78 | 4.78 | 0.42% | 517,444 |
| Feb 17, 2026 | 4.80 | 4.83 | 4.75 | 4.76 | 4.76 | 1.06% | 2,640,513 |
| Feb 16, 2026 | 4.78 | 4.78 | 4.71 | 4.71 | 4.71 | -1.05% | 678,116 |
| Feb 13, 2026 | 4.75 | 4.78 | 4.75 | 4.76 | 4.76 | 0.21% | 716,407 |
| Feb 12, 2026 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | - | 1,312,965 |
| Feb 11, 2026 | 4.79 | 4.82 | 4.75 | 4.75 | 4.75 | - | 4,700,412 |
| Feb 10, 2026 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -0.42% | 1,190,352 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.76 | 4.77 | 4.77 | -2.45% | 929,986 |
| Feb 6, 2026 | 4.94 | 4.95 | 4.77 | 4.89 | 4.89 | 2.73% | 2,055,483 |
| Feb 5, 2026 | 4.78 | 5.10 | 4.76 | 4.76 | 4.76 | -1.65% | 574,417 |
| Feb 4, 2026 | 4.91 | 4.97 | 4.82 | 4.84 | 4.84 | -1.22% | 643,833 |
| Feb 3, 2026 | 4.92 | 5.16 | 4.90 | 4.90 | 4.90 | - | 902,686 |
| Feb 2, 2026 | 4.83 | 4.92 | 4.71 | 4.90 | 4.90 | 2.08% | 2,389,747 |
| Feb 1, 2026 | 4.95 | 4.97 | 4.80 | 4.80 | 4.80 | -0.41% | 500,423 |
| Jan 30, 2026 | 4.99 | 4.99 | 4.75 | 4.82 | 4.82 | 0.42% | 735,710 |
| Jan 29, 2026 | 5.20 | 5.20 | 4.75 | 4.80 | 4.80 | -2.83% | 2,918,173 |
| Jan 28, 2026 | 5.31 | 5.32 | 4.91 | 4.94 | 4.94 | 0.82% | 1,420,418 |
| Jan 27, 2026 | 4.90 | 4.99 | 4.80 | 4.90 | 4.90 | - | 2,408,696 |
| Jan 23, 2026 | 4.97 | 5.25 | 4.90 | 4.90 | 4.90 | -0.41% | 2,348,746 |
| Jan 22, 2026 | 5.40 | 5.45 | 4.90 | 4.92 | 4.92 | -2.38% | 1,531,693 |
| Jan 21, 2026 | 5.43 | 5.45 | 5.00 | 5.04 | 5.04 | -3.82% | 1,960,255 |
| Jan 20, 2026 | 5.20 | 5.28 | 5.20 | 5.24 | 5.24 | 0.58% | 1,812,874 |
| Jan 19, 2026 | 5.20 | 5.25 | 5.20 | 5.21 | 5.21 | 0.19% | 2,160,284 |
| Jan 16, 2026 | 5.21 | 5.26 | 5.20 | 5.20 | 5.20 | -0.19% | 1,213,124 |
| Jan 14, 2026 | 5.24 | 5.34 | 5.20 | 5.21 | 5.21 | - | 1,586,575 |
| Jan 13, 2026 | 5.00 | 5.25 | 4.91 | 5.21 | 5.21 | 3.58% | 3,329,057 |
| Jan 12, 2026 | 5.41 | 5.42 | 4.60 | 5.03 | 5.03 | -7.02% | 9,955,658 |
| Jan 9, 2026 | 5.42 | 5.48 | 5.01 | 5.41 | 5.41 | -0.18% | 9,096,325 |
| Jan 8, 2026 | 5.45 | 5.49 | 5.38 | 5.42 | 5.42 | 0.18% | 4,080,170 |
| Jan 7, 2026 | 5.35 | 5.55 | 5.33 | 5.41 | 5.41 | 2.08% | 10,743,220 |
| Jan 6, 2026 | 5.20 | 5.48 | 5.20 | 5.30 | 5.30 | 2.91% | 5,519,233 |
| Jan 5, 2026 | 5.05 | 5.26 | 5.05 | 5.15 | 5.15 | 2.79% | 4,081,584 |
| Jan 2, 2026 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 0.20% | 2,593,523 |
| Jan 1, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | -0.20% | 914,280 |
| Dec 31, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 1,882,166 |
| Dec 30, 2025 | 4.97 | 5.04 | 4.95 | 5.00 | 5.00 | 1.01% | 3,139,842 |
| Dec 29, 2025 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 0.61% | 2,002,769 |
| Dec 26, 2025 | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | -0.81% | 2,150,269 |
| Dec 24, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 2,288,044 |