Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 4.010
+0.060 (1.52%)
Aug 21, 2026, 11:48 AM IST
Shah Metacorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.98 | 4.05 | 3.88 | 4.03 | - | 2.03% | 2,057,262 |
| 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 |
| Aug 10, 2026 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | - | 2,843,818 |
| Aug 7, 2026 | 3.89 | 3.95 | 3.86 | 3.91 | 3.91 | 0.51% | 997,550 |
| Aug 6, 2026 | 3.94 | 3.96 | 3.86 | 3.89 | 3.89 | -0.77% | 1,281,675 |
| Aug 5, 2026 | 4.05 | 4.13 | 3.85 | 3.92 | 3.92 | -2.24% | 7,715,821 |
| Aug 4, 2026 | 4.09 | 4.28 | 3.82 | 4.01 | 4.01 | - | 9,293,182 |
| Aug 3, 2026 | 3.96 | 4.08 | 3.92 | 4.01 | 4.01 | 4.43% | 1,845,572 |
| Jul 31, 2026 | 3.90 | 4.04 | 3.72 | 3.84 | 3.84 | -1.79% | 4,926,065 |
| Jul 30, 2026 | 3.68 | 3.94 | 3.67 | 3.91 | 3.91 | 5.39% | 4,192,924 |
| Jul 29, 2026 | 4.15 | 4.21 | 3.38 | 3.71 | 3.71 | -9.51% | 32,343,133 |
| Jul 28, 2026 | 4.51 | 4.58 | 4.07 | 4.10 | 4.10 | -10.09% | 13,422,373 |
| Jul 27, 2026 | 4.38 | 4.80 | 4.37 | 4.56 | 4.56 | 4.35% | 10,711,590 |
| Jul 24, 2026 | 4.95 | 5.13 | 4.17 | 4.37 | 4.37 | -7.81% | 36,638,740 |
| Jul 23, 2026 | 4.36 | 4.76 | 4.30 | 4.74 | 4.74 | 9.47% | 5,672,151 |
| Jul 22, 2026 | 4.40 | 4.44 | 4.25 | 4.33 | 4.33 | -0.46% | 1,839,477 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -1.81% | 3,487,323 |
| Jul 20, 2026 | 4.53 | 4.55 | 4.32 | 4.43 | 4.43 | -2.21% | 8,355,949 |
| Jul 17, 2026 | 4.61 | 4.61 | 4.50 | 4.53 | 4.53 | -1.31% | 1,304,521 |
| Jul 16, 2026 | 4.68 | 4.68 | 4.52 | 4.59 | 4.59 | -0.86% | 3,068,773 |
| Jul 15, 2026 | 4.68 | 4.70 | 4.57 | 4.63 | 4.63 | -0.64% | 479,391 |
| Jul 14, 2026 | 4.67 | 4.69 | 4.57 | 4.66 | 4.66 | 0.43% | 1,828,847 |
| Jul 13, 2026 | 4.68 | 4.71 | 4.64 | 4.64 | 4.64 | -0.22% | 2,582,702 |
| Jul 10, 2026 | 4.65 | 4.79 | 4.60 | 4.65 | 4.65 | 1.53% | 1,714,847 |
| Jul 9, 2026 | 4.64 | 4.67 | 4.55 | 4.58 | 4.58 | -0.65% | 6,532,999 |
| Jul 8, 2026 | 4.79 | 4.91 | 4.55 | 4.61 | 4.61 | -3.96% | 9,153,144 |
| Jul 7, 2026 | 5.21 | 5.23 | 4.66 | 4.80 | 4.80 | -6.07% | 19,646,888 |
| Jul 6, 2026 | 4.99 | 5.23 | 4.90 | 5.11 | 5.11 | 5.14% | 14,170,345 |
| Jul 3, 2026 | 4.79 | 4.96 | 4.67 | 4.86 | 4.86 | 2.53% | 11,042,860 |
| Jul 2, 2026 | 4.16 | 4.90 | 4.14 | 4.74 | 4.74 | 14.22% | 12,197,006 |
| Jul 1, 2026 | 4.16 | 4.25 | 4.14 | 4.15 | 4.15 | 0.48% | 1,918,963 |
| Jun 30, 2026 | 4.11 | 4.24 | 4.09 | 4.13 | 4.13 | 1.98% | 2,683,033 |
| Jun 29, 2026 | 4.15 | 4.15 | 3.86 | 4.05 | 4.05 | -0.74% | 2,205,074 |
| Jun 25, 2026 | 4.45 | 4.65 | 4.00 | 4.08 | 4.08 | -7.06% | 17,537,240 |
| Jun 24, 2026 | 4.56 | 4.56 | 4.35 | 4.39 | 4.39 | -3.94% | 1,379,942 |
| Jun 23, 2026 | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | -0.44% | 5,797,490 |
| Jun 22, 2026 | 4.64 | 4.69 | 4.57 | 4.59 | 4.59 | -1.50% | 4,704,103 |
| Jun 19, 2026 | 4.69 | 4.76 | 4.64 | 4.66 | 4.66 | 0.22% | 5,842,697 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | -0.21% | 5,274,389 |
| Jun 17, 2026 | 4.69 | 4.70 | 4.64 | 4.66 | 4.66 | - | 2,266,880 |
| Jun 16, 2026 | 5.06 | 5.06 | 4.63 | 4.66 | 4.66 | -5.48% | 20,342,660 |
| Jun 15, 2026 | 4.80 | 4.94 | 4.79 | 4.93 | 4.93 | 4.23% | 7,213,206 |
| Jun 12, 2026 | 4.70 | 4.80 | 4.59 | 4.73 | 4.73 | 1.72% | 17,032,920 |