Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 4.900
-0.020 (-0.41%)
At close: Jan 23, 2026
Shah Metacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.97 | 5.25 | 4.90 | 4.92 | - | - | 2,000,533 |
| 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 |
| Dec 23, 2025 | 4.95 | 5.02 | 4.95 | 4.96 | 4.96 | 1.02% | 4,384,007 |
| Dec 22, 2025 | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | 1.24% | 2,298,103 |
| Dec 19, 2025 | 4.85 | 4.89 | 4.85 | 4.85 | 4.85 | - | 4,251,324 |
| Dec 18, 2025 | 4.86 | 4.95 | 4.61 | 4.85 | 4.85 | - | 4,507,350 |
| Dec 17, 2025 | 4.85 | 4.91 | 4.62 | 4.85 | 4.85 | 1.68% | 3,902,360 |
| Dec 16, 2025 | 4.51 | 4.81 | 4.50 | 4.77 | 4.77 | 7.19% | 6,697,471 |
| Dec 15, 2025 | 4.44 | 4.49 | 4.07 | 4.45 | 4.45 | 9.07% | 4,277,574 |
| Dec 12, 2025 | 4.00 | 4.24 | 4.00 | 4.08 | 4.08 | 0.74% | 940,139 |
| Dec 11, 2025 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | -0.74% | 1,475,247 |
| Dec 10, 2025 | 4.28 | 4.32 | 4.05 | 4.08 | 4.08 | -2.16% | 1,410,119 |
| Dec 9, 2025 | 4.27 | 4.33 | 4.10 | 4.17 | 4.17 | -1.42% | 1,103,551 |
| Dec 8, 2025 | 4.56 | 4.63 | 4.22 | 4.23 | 4.23 | -6.83% | 3,153,526 |
| Dec 5, 2025 | 4.69 | 4.74 | 4.49 | 4.54 | 4.54 | -0.66% | 1,461,664 |
| Dec 4, 2025 | 4.65 | 4.75 | 4.39 | 4.57 | 4.57 | 0.88% | 2,233,990 |
| Dec 3, 2025 | 4.58 | 4.58 | 4.40 | 4.53 | 4.53 | 0.44% | 2,238,405 |
| Dec 2, 2025 | 4.69 | 4.69 | 4.45 | 4.51 | 4.51 | 0.45% | 3,915,228 |
| Dec 1, 2025 | 4.13 | 4.53 | 4.09 | 4.49 | 4.49 | 10.86% | 6,834,447 |
| Nov 28, 2025 | 3.90 | 4.16 | 3.70 | 4.05 | 4.05 | 2.79% | 5,899,383 |
| Nov 27, 2025 | 3.95 | 4.09 | 3.83 | 3.94 | 3.94 | 1.03% | 2,744,746 |
| Nov 26, 2025 | 3.88 | 3.93 | 3.82 | 3.90 | 3.90 | 2.36% | 405,178 |
| Nov 25, 2025 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -2.06% | 483,776 |
| Nov 24, 2025 | 4.00 | 4.07 | 3.84 | 3.89 | 3.89 | -2.75% | 1,188,920 |
| Nov 21, 2025 | 4.03 | 4.10 | 3.98 | 4.00 | 4.00 | -0.74% | 886,642 |
| Nov 20, 2025 | 3.85 | 4.30 | 3.85 | 4.03 | 4.03 | 5.22% | 3,384,947 |
| Nov 19, 2025 | 3.94 | 4.00 | 3.80 | 3.83 | 3.83 | -3.53% | 1,075,932 |
| Nov 18, 2025 | 4.02 | 4.14 | 3.94 | 3.97 | 3.97 | -1.00% | 859,288 |
| Nov 17, 2025 | 4.17 | 4.17 | 3.96 | 4.01 | 4.01 | -3.84% | 1,235,741 |
| Nov 14, 2025 | 4.11 | 4.22 | 4.10 | 4.17 | 4.17 | -0.24% | 750,483 |
| Nov 13, 2025 | 4.16 | 4.65 | 4.15 | 4.18 | 4.18 | - | 1,084,348 |