Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 5.04
-0.26 (-4.91%)
May 29, 2026, 3:29 PM IST
Shah Metacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.36 | 5.39 | 5.25 | 5.30 | 5.30 | 2.12% | 3,991,219 |
| May 26, 2026 | 5.32 | 5.47 | 5.19 | 5.19 | 5.19 | -1.14% | 12,773,110 |
| May 25, 2026 | 5.19 | 5.33 | 5.10 | 5.25 | 5.25 | 3.75% | 3,784,408 |
| May 22, 2026 | 5.30 | 5.30 | 5.04 | 5.06 | 5.06 | -2.88% | 949,327 |
| May 21, 2026 | 5.16 | 5.25 | 5.07 | 5.21 | 5.21 | 3.17% | 1,860,512 |
| May 20, 2026 | 5.24 | 5.24 | 4.95 | 5.05 | 5.05 | -2.70% | 2,120,454 |
| May 19, 2026 | 5.49 | 5.49 | 5.11 | 5.19 | 5.19 | -4.07% | 1,780,655 |
| May 18, 2026 | 5.63 | 5.63 | 5.23 | 5.41 | 5.41 | -1.99% | 5,290,688 |
| May 15, 2026 | 5.69 | 5.72 | 5.44 | 5.52 | 5.52 | -1.60% | 3,333,638 |
| May 14, 2026 | 5.60 | 5.77 | 5.55 | 5.61 | 5.61 | 2.37% | 1,268,451 |
| May 13, 2026 | 5.65 | 5.74 | 5.37 | 5.48 | 5.48 | -2.14% | 5,200,234 |
| May 12, 2026 | 5.71 | 5.80 | 5.52 | 5.60 | 5.60 | -1.41% | 5,650,557 |
| May 11, 2026 | 5.80 | 5.83 | 5.62 | 5.68 | 5.68 | -1.73% | 1,310,817 |
| May 8, 2026 | 5.75 | 5.80 | 5.67 | 5.78 | 5.78 | 0.70% | 2,061,647 |
| May 7, 2026 | 5.76 | 5.88 | 5.66 | 5.74 | 5.74 | 1.59% | 2,025,627 |
| May 6, 2026 | 5.75 | 5.79 | 5.58 | 5.65 | 5.65 | 0.71% | 2,871,868 |
| May 5, 2026 | 5.70 | 5.75 | 5.59 | 5.61 | 5.61 | 1.26% | 1,726,260 |
| May 4, 2026 | 5.51 | 5.58 | 5.42 | 5.54 | 5.54 | 1.47% | 3,419,155 |
| Apr 30, 2026 | 5.46 | 5.50 | 5.25 | 5.46 | 5.46 | - | 2,152,181 |
| Apr 29, 2026 | 5.45 | 5.60 | 5.39 | 5.46 | 5.46 | 2.25% | 2,910,877 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.25 | 5.34 | 5.34 | 0.75% | 1,894,799 |
| Apr 27, 2026 | 5.42 | 5.45 | 5.28 | 5.30 | 5.30 | - | 648,328 |
| Apr 24, 2026 | 5.32 | 5.36 | 5.28 | 5.30 | 5.30 | - | 626,259 |
| Apr 23, 2026 | 5.36 | 5.43 | 5.29 | 5.30 | 5.30 | - | 810,402 |
| Apr 22, 2026 | 5.29 | 5.46 | 5.19 | 5.30 | 5.30 | 3.11% | 2,343,256 |
| Apr 21, 2026 | 5.29 | 5.43 | 5.09 | 5.14 | 5.14 | -0.96% | 6,696,209 |
| Apr 20, 2026 | 5.20 | 5.33 | 5.15 | 5.19 | 5.19 | 2.17% | 920,038 |
| Apr 17, 2026 | 5.12 | 5.14 | 5.08 | 5.08 | 5.08 | - | 316,679 |
| Apr 16, 2026 | 5.14 | 5.15 | 5.08 | 5.08 | 5.08 | - | 1,703,589 |
| Apr 15, 2026 | 5.04 | 5.15 | 5.03 | 5.08 | 5.08 | 3.04% | 2,074,152 |
| Apr 13, 2026 | 4.98 | 5.04 | 4.84 | 4.93 | 4.93 | -0.80% | 3,664,845 |
| Apr 10, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.20% | 393,728 |
| Apr 9, 2026 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 1,215,950 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 1,649,451 |
| Apr 7, 2026 | 5.00 | 5.03 | 4.94 | 4.95 | 4.95 | 0.61% | 2,396,514 |
| Apr 6, 2026 | 4.90 | 5.00 | 4.85 | 4.92 | 4.92 | 2.29% | 1,613,430 |
| Apr 2, 2026 | 4.87 | 4.87 | 4.72 | 4.81 | 4.81 | 0.63% | 4,820,184 |
| Apr 1, 2026 | 4.80 | 4.85 | 4.76 | 4.78 | 4.78 | 3.24% | 1,018,651 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.35 | 4.63 | 4.63 | -1.07% | 1,284,052 |
| Mar 27, 2026 | 4.87 | 4.87 | 4.66 | 4.68 | 4.68 | -2.30% | 2,053,395 |
| Mar 25, 2026 | 4.77 | 4.82 | 4.67 | 4.79 | 4.79 | 3.01% | 1,612,137 |
| Mar 24, 2026 | 4.55 | 4.80 | 4.55 | 4.65 | 4.65 | 5.92% | 1,522,281 |
| Mar 23, 2026 | 4.70 | 4.73 | 4.22 | 4.39 | 4.39 | -5.59% | 832,046 |
| Mar 20, 2026 | 4.78 | 4.79 | 4.52 | 4.65 | 4.65 | -1.06% | 1,791,429 |
| Mar 19, 2026 | 4.78 | 4.78 | 4.69 | 4.70 | 4.70 | -1.47% | 1,704,809 |
| Mar 18, 2026 | 4.78 | 4.82 | 4.72 | 4.77 | 4.77 | 1.71% | 3,239,549 |
| Mar 17, 2026 | 4.79 | 4.80 | 4.67 | 4.69 | 4.69 | -0.42% | 392,138 |
| Mar 16, 2026 | 4.80 | 4.82 | 4.70 | 4.71 | 4.71 | -0.21% | 1,066,113 |
| Mar 13, 2026 | 4.87 | 4.88 | 4.65 | 4.72 | 4.72 | -2.07% | 4,390,013 |
| Mar 12, 2026 | 4.89 | 4.90 | 4.74 | 4.82 | 4.82 | 0.42% | 2,177,812 |