Shah Metacorp Limited (NSE:SHAH)
India · Delayed Price · Currency is INR 3.920
+0.010 (0.26%)
Jul 31, 2026, 3:29 PM IST
Shah Metacorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | - | 2,495,409 |
| Jun 10, 2026 | 4.98 | 4.98 | 4.64 | 4.65 | 4.65 | -1.48% | 14,965,350 |
| Jun 9, 2026 | 5.10 | 5.20 | 4.63 | 4.72 | 4.72 | -1.05% | 8,514,516 |
| Jun 8, 2026 | 4.98 | 5.00 | 4.74 | 4.77 | 4.77 | -3.25% | 11,293,919 |
| Jun 5, 2026 | 4.93 | 4.99 | 4.84 | 4.93 | 4.93 | 1.44% | 2,164,139 |
| Jun 4, 2026 | 5.38 | 5.38 | 4.80 | 4.86 | 4.86 | -8.13% | 11,335,710 |
| Jun 3, 2026 | 4.97 | 5.32 | 4.68 | 5.29 | 5.29 | 9.98% | 20,698,060 |
| Jun 2, 2026 | 5.00 | 5.42 | 4.78 | 4.81 | 4.81 | -0.62% | 24,544,150 |
| Jun 1, 2026 | 5.09 | 5.38 | 4.79 | 4.84 | 4.84 | -3.97% | 6,871,030 |
| May 29, 2026 | 5.40 | 5.44 | 5.00 | 5.04 | 5.04 | -4.91% | 13,837,260 |
| May 27, 2026 | 5.36 | 5.39 | 5.25 | 5.30 | 5.30 | 2.80% | 3,991,219 |
| May 26, 2026 | 5.32 | 5.47 | 5.19 | 5.19 | 5.16 | -1.14% | 12,773,110 |
| May 25, 2026 | 5.19 | 5.33 | 5.10 | 5.25 | 5.22 | 3.75% | 3,784,408 |
| May 22, 2026 | 5.30 | 5.30 | 5.04 | 5.06 | 5.03 | -2.88% | 949,327 |
| May 21, 2026 | 5.16 | 5.25 | 5.07 | 5.21 | 5.18 | 3.17% | 1,860,512 |
| May 20, 2026 | 5.24 | 5.24 | 4.95 | 5.05 | 5.02 | -2.70% | 2,120,454 |