Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 3.090
-0.050 (-1.59%)
Oct 1, 2026, 3:29 PM IST
Shah Metacorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 36,638,747 |
| Jul 23, 2026 | 4.36 | 4.76 | 4.30 | 4.74 | 4.74 | 9.47% | 5,672,151 |