Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 3.190
-0.020 (-0.62%)
At close: Aug 22, 2025, 3:30 PM IST
Shah Metacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.19 | 3.23 | 3.11 | 3.21 | - | 0.63% | 343,487 |
| Aug 22, 2025 | 3.25 | 3.28 | 3.11 | 3.19 | - | -0.62% | 372,404 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.10 | 3.21 | - | -0.31% | 237,559 |
| Aug 20, 2025 | 3.33 | 3.39 | 3.20 | 3.22 | - | -3.01% | 716,442 |
| Aug 19, 2025 | 3.29 | 3.39 | 3.28 | 3.32 | - | -1.19% | 265,281 |
| Aug 18, 2025 | 3.30 | 3.38 | 3.20 | 3.36 | - | 1.82% | 246,410 |
| Aug 14, 2025 | 3.29 | 3.40 | 3.25 | 3.30 | - | -0.60% | 582,023 |
| Aug 13, 2025 | 3.33 | 3.49 | 3.31 | 3.32 | - | -4.87% | 546,120 |
| Aug 12, 2025 | 3.48 | 3.64 | 3.44 | 3.49 | - | - | 449,854 |
| Aug 11, 2025 | 3.43 | 3.52 | 3.43 | 3.49 | - | -1.41% | 395,487 |
| Aug 8, 2025 | 3.62 | 3.70 | 3.52 | 3.54 | - | -4.07% | 525,200 |
| Aug 7, 2025 | 3.61 | 3.77 | 3.61 | 3.69 | - | -2.38% | 369,026 |
| Aug 6, 2025 | 3.87 | 3.87 | 3.73 | 3.78 | - | -1.56% | 318,709 |
| Aug 5, 2025 | 3.78 | 3.87 | 3.73 | 3.84 | - | 0.52% | 2,420,630 |
| Aug 4, 2025 | 3.78 | 3.84 | 3.70 | 3.82 | - | 0.79% | 1,157,170 |
| Aug 1, 2025 | 3.83 | 3.88 | 3.75 | 3.79 | - | -1.04% | 232,144 |
| Jul 31, 2025 | 3.82 | 3.85 | 3.69 | 3.83 | - | 0.26% | 1,784,139 |
| Jul 30, 2025 | 3.87 | 3.90 | 3.73 | 3.82 | - | 0.79% | 2,283,602 |
| Jul 29, 2025 | 3.83 | 3.85 | 3.70 | 3.79 | - | -1.04% | 1,291,938 |
| Jul 28, 2025 | 3.93 | 3.94 | 3.80 | 3.83 | - | 0.26% | 295,410 |
| Jul 25, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | - | 1.06% | 696,614 |
| Jul 24, 2025 | 3.72 | 3.83 | 3.67 | 3.78 | - | -0.26% | 547,541 |
| Jul 23, 2025 | 3.81 | 3.87 | 3.67 | 3.79 | - | -2.07% | 399,935 |
| Jul 22, 2025 | 3.87 | 3.97 | 3.82 | 3.87 | - | - | 249,791 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.86 | 3.87 | - | -2.76% | 419,444 |
| Jul 18, 2025 | 3.94 | 4.00 | 3.87 | 3.98 | - | 1.79% | 359,011 |
| Jul 17, 2025 | 3.95 | 3.96 | 3.88 | 3.91 | - | -0.51% | 305,903 |
| Jul 16, 2025 | 4.01 | 4.05 | 3.88 | 3.93 | - | -1.26% | 368,343 |
| Jul 15, 2025 | 3.91 | 4.00 | 3.87 | 3.98 | - | 1.79% | 400,022 |
| Jul 14, 2025 | 3.90 | 4.04 | 3.83 | 3.91 | - | -1.26% | 570,438 |
| Jul 11, 2025 | 3.98 | 4.00 | 3.88 | 3.96 | - | -0.25% | 563,847 |
| Jul 10, 2025 | 4.09 | 4.09 | 3.85 | 3.97 | - | -2.22% | 1,174,149 |
| Jul 9, 2025 | 4.00 | 4.10 | 3.93 | 4.06 | - | 2.01% | 739,102 |
| Jul 8, 2025 | 4.00 | 4.07 | 3.90 | 3.98 | - | -1.00% | 444,356 |
| Jul 7, 2025 | 4.01 | 4.09 | 3.90 | 4.02 | - | -1.47% | 557,386 |
| Jul 4, 2025 | 4.03 | 4.17 | 3.99 | 4.08 | - | 2.51% | 878,536 |
| Jul 3, 2025 | 3.77 | 4.04 | 3.77 | 3.98 | - | 2.58% | 979,692 |
| Jul 2, 2025 | 4.02 | 4.05 | 3.84 | 3.88 | - | -0.77% | 468,575 |
| Jul 1, 2025 | 4.05 | 4.09 | 3.90 | 3.91 | - | -2.49% | 1,160,278 |
| Jun 30, 2025 | 4.10 | 4.10 | 3.88 | 4.01 | - | -0.25% | 1,084,243 |
| Jun 27, 2025 | 4.19 | 4.19 | 3.99 | 4.02 | - | 0.25% | 698,898 |
| Jun 26, 2025 | 4.20 | 4.29 | 4.00 | 4.01 | - | -3.37% | 1,132,710 |
| Jun 25, 2025 | 4.13 | 4.17 | 4.02 | 4.15 | - | 4.01% | 1,285,742 |
| Jun 24, 2025 | 3.66 | 3.99 | 3.61 | 3.99 | - | 5.00% | 714,301 |
| Jun 23, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | - | -5.00% | 712,975 |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -5.21% | 456,114 |
| Jun 19, 2025 | 4.47 | 4.47 | 4.22 | 4.22 | - | -5.17% | 499,512 |
| Jun 18, 2025 | 4.94 | 5.09 | 4.45 | 4.45 | - | -10.10% | 5,355,288 |
| Jun 17, 2025 | 4.98 | 5.18 | 4.84 | 4.95 | - | 2.27% | 8,081,894 |
| Jun 16, 2025 | 4.69 | 4.96 | 4.30 | 4.84 | - | 7.32% | 16,714,660 |