Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 2.730
-0.040 (-1.44%)
Oct 22, 2026, 3:29 PM IST
Shah Metacorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.79 | 2.80 | 2.72 | 2.73 | 2.73 | -1.44% | 715,667 |
| Oct 21, 2026 | 2.94 | 2.94 | 2.75 | 2.77 | 2.77 | -5.14% | 838,950 |
| Oct 19, 2026 | 3.00 | 3.00 | 2.80 | 2.92 | 2.92 | -2.34% | 735,583 |
| Oct 16, 2026 | 3.02 | 3.05 | 2.95 | 2.99 | 2.99 | -1.64% | 562,168 |
| Oct 15, 2026 | 3.19 | 3.19 | 3.02 | 3.04 | 3.04 | -3.49% | 1,619,808 |
| Oct 14, 2026 | 2.91 | 3.19 | 2.77 | 3.15 | 3.15 | 8.25% | 4,516,624 |
| Oct 13, 2026 | 2.93 | 2.95 | 2.89 | 2.91 | 2.91 | -0.34% | 294,081 |
| Oct 12, 2026 | 2.96 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 719,812 |
| Oct 9, 2026 | 2.95 | 3.02 | 2.92 | 2.96 | 2.96 | 0.34% | 310,751 |
| Oct 8, 2026 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -1.99% | 632,080 |
| Oct 7, 2026 | 3.09 | 3.09 | 3.00 | 3.01 | 3.01 | -2.59% | 855,584 |
| Oct 6, 2026 | 3.06 | 3.22 | 3.00 | 3.09 | 3.09 | 0.65% | 596,500 |
| Oct 5, 2026 | 3.03 | 3.10 | 2.99 | 3.07 | 3.07 | 1.32% | 511,995 |
| Oct 1, 2026 | 3.09 | 3.10 | 2.96 | 3.03 | 3.03 | -3.50% | 1,378,111 |
| Sep 30, 2026 | 3.15 | 3.17 | 3.09 | 3.14 | 3.14 | -0.32% | 678,623 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -0.94% | 858,603 |
| Sep 28, 2026 | 3.22 | 3.24 | 3.17 | 3.18 | 3.18 | -1.24% | 630,279 |
| Sep 25, 2026 | 3.20 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 1,640,107 |
| Sep 24, 2026 | 3.22 | 3.26 | 3.19 | 3.20 | 3.20 | -1.54% | 1,595,392 |
| Sep 23, 2026 | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | - | 1,707,745 |
| Sep 22, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -1.22% | 843,480 |
| Sep 21, 2026 | 3.29 | 3.34 | 3.27 | 3.29 | 3.29 | 0.30% | 501,891 |
| Sep 18, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 392,673 |
| Sep 17, 2026 | 3.35 | 3.38 | 3.29 | 3.30 | 3.30 | -1.20% | 3,004,944 |
| Sep 16, 2026 | 3.39 | 3.40 | 3.31 | 3.34 | 3.34 | -0.30% | 822,276 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.19 | 3.35 | 3.35 | -4.56% | 1,406,837 |
| Sep 11, 2026 | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -0.85% | 945,289 |
| Sep 10, 2026 | 3.54 | 3.66 | 3.46 | 3.54 | 3.54 | 0.85% | 3,922,764 |
| Sep 9, 2026 | 3.42 | 3.61 | 3.25 | 3.51 | 3.51 | 4.46% | 4,466,881 |
| Sep 8, 2026 | 3.49 | 3.49 | 3.34 | 3.36 | 3.36 | -2.89% | 1,797,981 |
| Sep 7, 2026 | 3.51 | 3.60 | 3.44 | 3.46 | 3.46 | -1.42% | 1,158,873 |
| Sep 4, 2026 | 3.53 | 3.60 | 3.45 | 3.51 | 3.51 | 0.57% | 1,297,179 |
| Sep 3, 2026 | 3.64 | 3.64 | 3.48 | 3.49 | 3.49 | -2.24% | 1,834,414 |
| Sep 2, 2026 | 3.67 | 3.68 | 3.50 | 3.57 | 3.57 | -2.72% | 976,261 |
| Sep 1, 2026 | 3.61 | 3.80 | 3.49 | 3.67 | 3.67 | 1.66% | 4,819,906 |
| Aug 31, 2026 | 3.83 | 3.83 | 3.49 | 3.61 | 3.61 | -3.48% | 4,193,267 |
| Aug 28, 2026 | 3.94 | 3.95 | 3.63 | 3.74 | 3.74 | -1.06% | 10,826,338 |
| Aug 27, 2026 | 3.20 | 3.79 | 3.14 | 3.78 | 3.78 | 19.62% | 43,893,037 |
| Aug 26, 2026 | 3.30 | 3.47 | 2.56 | 3.16 | 3.16 | -1.25% | 73,588,161 |
| Aug 25, 2026 | 4.36 | 4.36 | 3.20 | 3.20 | 3.20 | -19.80% | 54,859,459 |
| Aug 24, 2026 | 3.67 | 3.99 | 3.50 | 3.99 | 3.99 | 19.82% | 7,806,929 |
| Aug 21, 2026 | 3.98 | 4.05 | 3.16 | 3.33 | 3.33 | -15.70% | 5,879,851 |
| Aug 20, 2026 | 4.03 | 4.05 | 3.90 | 3.95 | 3.95 | 1.02% | 3,308,394 |
| Aug 19, 2026 | 4.05 | 4.05 | 3.90 | 3.91 | 3.91 | -1.26% | 1,242,173 |
| Aug 18, 2026 | 4.02 | 4.10 | 3.93 | 3.96 | 3.96 | -1.74% | 2,802,292 |
| Aug 17, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -1.71% | 1,561,539 |
| Aug 14, 2026 | 4.24 | 4.24 | 4.03 | 4.10 | 4.10 | -1.44% | 3,426,265 |
| Aug 13, 2026 | 4.15 | 4.28 | 4.09 | 4.16 | 4.16 | 1.71% | 10,567,230 |
| Aug 12, 2026 | 4.05 | 4.19 | 4.02 | 4.09 | 4.09 | 0.99% | 3,743,749 |
| Aug 11, 2026 | 3.90 | 4.09 | 3.90 | 4.05 | 4.05 | 3.58% | 9,317,922 |