Shah Metacorp Limited (NSE:SHAH)
India
· Delayed Price · Currency is INR 4.950
+0.170 (3.56%)
Mar 10, 2026, 10:56 AM IST
Shah Metacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.96 | 4.96 | 4.70 | 4.78 | 4.78 | -3.63% | 801,675 |
| Mar 6, 2026 | 4.99 | 5.00 | 4.83 | 4.96 | 4.96 | 2.06% | 485,261 |
| Mar 5, 2026 | 4.80 | 4.95 | 4.72 | 4.86 | 4.86 | 2.32% | 1,837,806 |
| Mar 4, 2026 | 4.88 | 4.88 | 4.68 | 4.75 | 4.75 | -2.26% | 708,040 |
| Mar 2, 2026 | 4.78 | 4.91 | 4.75 | 4.86 | 4.86 | -1.02% | 1,978,347 |
| Feb 27, 2026 | 4.81 | 4.92 | 4.77 | 4.91 | 4.91 | 2.08% | 3,940,235 |
| Feb 26, 2026 | 4.82 | 4.90 | 4.78 | 4.81 | 4.81 | - | 2,306,132 |
| Feb 25, 2026 | 4.79 | 4.87 | 4.74 | 4.81 | 4.81 | 0.84% | 2,425,263 |
| Feb 24, 2026 | 4.89 | 4.93 | 4.72 | 4.77 | 4.77 | -1.85% | 2,337,140 |
| Feb 23, 2026 | 4.81 | 4.95 | 4.72 | 4.86 | 4.86 | 2.32% | 934,540 |
| Feb 20, 2026 | 4.72 | 4.76 | 4.65 | 4.75 | 4.75 | - | 3,026,986 |
| Feb 19, 2026 | 4.80 | 4.81 | 4.64 | 4.75 | 4.75 | -0.63% | 1,998,262 |
| Feb 18, 2026 | 4.76 | 4.79 | 4.70 | 4.78 | 4.78 | 0.42% | 517,444 |
| Feb 17, 2026 | 4.80 | 4.83 | 4.75 | 4.76 | 4.76 | 1.06% | 2,640,513 |
| Feb 16, 2026 | 4.78 | 4.78 | 4.71 | 4.71 | 4.71 | -1.05% | 678,116 |
| Feb 13, 2026 | 4.75 | 4.78 | 4.75 | 4.76 | 4.76 | 0.21% | 716,407 |
| Feb 12, 2026 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | - | 1,312,965 |
| Feb 11, 2026 | 4.79 | 4.82 | 4.75 | 4.75 | 4.75 | - | 4,700,412 |
| Feb 10, 2026 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -0.42% | 1,190,352 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.76 | 4.77 | 4.77 | -2.45% | 929,986 |
| Feb 6, 2026 | 4.94 | 4.95 | 4.77 | 4.89 | 4.89 | 2.73% | 2,055,483 |
| Feb 5, 2026 | 4.78 | 5.10 | 4.76 | 4.76 | 4.76 | -1.65% | 574,417 |
| Feb 4, 2026 | 4.91 | 4.97 | 4.82 | 4.84 | 4.84 | -1.22% | 643,833 |
| Feb 3, 2026 | 4.92 | 5.16 | 4.90 | 4.90 | 4.90 | - | 902,686 |
| Feb 2, 2026 | 4.83 | 4.92 | 4.71 | 4.90 | 4.90 | 2.08% | 2,389,747 |
| Feb 1, 2026 | 4.95 | 4.97 | 4.80 | 4.80 | 4.80 | -0.41% | 500,423 |
| Jan 30, 2026 | 4.99 | 4.99 | 4.75 | 4.82 | 4.82 | 0.42% | 735,710 |
| Jan 29, 2026 | 5.20 | 5.20 | 4.75 | 4.80 | 4.80 | -2.83% | 2,918,173 |
| Jan 28, 2026 | 5.31 | 5.32 | 4.91 | 4.94 | 4.94 | 0.82% | 1,420,418 |
| Jan 27, 2026 | 4.90 | 4.99 | 4.80 | 4.90 | 4.90 | - | 2,408,696 |
| Jan 23, 2026 | 4.97 | 5.25 | 4.90 | 4.90 | 4.90 | -0.41% | 2,348,746 |
| Jan 22, 2026 | 5.40 | 5.45 | 4.90 | 4.92 | 4.92 | -2.38% | 1,531,693 |
| Jan 21, 2026 | 5.43 | 5.45 | 5.00 | 5.04 | 5.04 | -3.82% | 1,960,255 |
| Jan 20, 2026 | 5.20 | 5.28 | 5.20 | 5.24 | 5.24 | 0.58% | 1,812,874 |
| Jan 19, 2026 | 5.20 | 5.25 | 5.20 | 5.21 | 5.21 | 0.19% | 2,160,284 |
| Jan 16, 2026 | 5.21 | 5.26 | 5.20 | 5.20 | 5.20 | -0.19% | 1,213,124 |
| Jan 14, 2026 | 5.24 | 5.34 | 5.20 | 5.21 | 5.21 | - | 1,586,575 |
| Jan 13, 2026 | 5.00 | 5.25 | 4.91 | 5.21 | 5.21 | 3.58% | 3,329,057 |
| Jan 12, 2026 | 5.41 | 5.42 | 4.60 | 5.03 | 5.03 | -7.02% | 9,955,658 |
| Jan 9, 2026 | 5.42 | 5.48 | 5.01 | 5.41 | 5.41 | -0.18% | 9,096,325 |
| Jan 8, 2026 | 5.45 | 5.49 | 5.38 | 5.42 | 5.42 | 0.18% | 4,080,170 |
| Jan 7, 2026 | 5.35 | 5.55 | 5.33 | 5.41 | 5.41 | 2.08% | 10,743,220 |
| Jan 6, 2026 | 5.20 | 5.48 | 5.20 | 5.30 | 5.30 | 2.91% | 5,519,233 |
| Jan 5, 2026 | 5.05 | 5.26 | 5.05 | 5.15 | 5.15 | 2.79% | 4,081,584 |
| Jan 2, 2026 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 0.20% | 2,593,523 |
| Jan 1, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | -0.20% | 914,280 |
| Dec 31, 2025 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 1,882,166 |
| Dec 30, 2025 | 4.97 | 5.04 | 4.95 | 5.00 | 5.00 | 1.01% | 3,139,842 |
| Dec 29, 2025 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 0.61% | 2,002,769 |
| Dec 26, 2025 | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | -0.81% | 2,150,269 |
| Dec 24, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 2,288,044 |
| Dec 23, 2025 | 4.95 | 5.02 | 4.95 | 4.96 | 4.96 | 1.02% | 4,384,007 |
| Dec 22, 2025 | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | 1.24% | 2,298,103 |
| Dec 19, 2025 | 4.85 | 4.89 | 4.85 | 4.85 | 4.85 | - | 4,251,324 |
| Dec 18, 2025 | 4.86 | 4.95 | 4.61 | 4.85 | 4.85 | - | 4,507,350 |
| Dec 17, 2025 | 4.85 | 4.91 | 4.62 | 4.85 | 4.85 | 1.68% | 3,902,360 |
| Dec 16, 2025 | 4.51 | 4.81 | 4.50 | 4.77 | 4.77 | 7.19% | 6,697,471 |
| Dec 15, 2025 | 4.44 | 4.49 | 4.07 | 4.45 | 4.45 | 9.07% | 4,277,574 |
| Dec 12, 2025 | 4.00 | 4.24 | 4.00 | 4.08 | 4.08 | 0.74% | 940,139 |
| Dec 11, 2025 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | -0.74% | 1,475,247 |
| Dec 10, 2025 | 4.28 | 4.32 | 4.05 | 4.08 | 4.08 | -2.16% | 1,410,119 |
| Dec 9, 2025 | 4.27 | 4.33 | 4.10 | 4.17 | 4.17 | -1.42% | 1,103,551 |
| Dec 8, 2025 | 4.56 | 4.63 | 4.22 | 4.23 | 4.23 | -6.83% | 3,153,526 |
| Dec 5, 2025 | 4.69 | 4.74 | 4.49 | 4.54 | 4.54 | -0.66% | 1,461,664 |
| Dec 4, 2025 | 4.65 | 4.75 | 4.39 | 4.57 | 4.57 | 0.88% | 2,233,990 |
| Dec 3, 2025 | 4.58 | 4.58 | 4.40 | 4.53 | 4.53 | 0.44% | 2,238,405 |
| Dec 2, 2025 | 4.69 | 4.69 | 4.45 | 4.51 | 4.51 | 0.45% | 3,915,228 |
| Dec 1, 2025 | 4.13 | 4.53 | 4.09 | 4.49 | 4.49 | 10.86% | 6,834,447 |
| Nov 28, 2025 | 3.90 | 4.16 | 3.70 | 4.05 | 4.05 | 2.79% | 5,899,383 |
| Nov 27, 2025 | 3.95 | 4.09 | 3.83 | 3.94 | 3.94 | 1.03% | 2,744,746 |
| Nov 26, 2025 | 3.88 | 3.93 | 3.82 | 3.90 | 3.90 | 2.36% | 405,178 |
| Nov 25, 2025 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -2.06% | 483,776 |
| Nov 24, 2025 | 4.00 | 4.07 | 3.84 | 3.89 | 3.89 | -2.75% | 1,188,920 |
| Nov 21, 2025 | 4.03 | 4.10 | 3.98 | 4.00 | 4.00 | -0.74% | 886,642 |
| Nov 20, 2025 | 3.85 | 4.30 | 3.85 | 4.03 | 4.03 | 5.22% | 3,384,947 |
| Nov 19, 2025 | 3.94 | 4.00 | 3.80 | 3.83 | 3.83 | -3.53% | 1,075,932 |
| Nov 18, 2025 | 4.02 | 4.14 | 3.94 | 3.97 | 3.97 | -1.00% | 859,288 |
| Nov 17, 2025 | 4.17 | 4.17 | 3.96 | 4.01 | 4.01 | -3.84% | 1,235,741 |
| Nov 14, 2025 | 4.11 | 4.22 | 4.10 | 4.17 | 4.17 | -0.24% | 750,483 |
| Nov 13, 2025 | 4.16 | 4.65 | 4.15 | 4.18 | 4.18 | - | 1,084,348 |
| Nov 12, 2025 | 4.16 | 4.30 | 4.16 | 4.18 | 4.18 | 0.48% | 595,103 |
| Nov 11, 2025 | 4.20 | 4.29 | 4.06 | 4.16 | 4.16 | -1.19% | 1,056,561 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | -0.47% | 638,304 |
| Nov 7, 2025 | 4.42 | 4.42 | 4.20 | 4.23 | 4.23 | -1.63% | 1,109,833 |
| Nov 6, 2025 | 4.45 | 4.59 | 4.23 | 4.30 | 4.30 | -5.29% | 2,657,596 |
| Nov 4, 2025 | 4.66 | 4.91 | 4.13 | 4.54 | 4.54 | -0.44% | 4,705,058 |
| Nov 3, 2025 | 4.66 | 4.73 | 4.40 | 4.56 | 4.56 | -2.15% | 2,269,386 |
| Oct 31, 2025 | 4.82 | 5.02 | 4.43 | 4.66 | 4.66 | -1.89% | 31,876,010 |
| Oct 30, 2025 | 4.70 | 4.87 | 4.45 | 4.75 | 4.75 | 2.37% | 22,405,700 |
| Oct 29, 2025 | 3.99 | 4.64 | 3.93 | 4.64 | 4.64 | 19.90% | 15,596,390 |
| Oct 28, 2025 | 4.14 | 4.14 | 3.80 | 3.87 | 3.87 | -5.38% | 861,813 |
| Oct 27, 2025 | 4.15 | 4.20 | 4.03 | 4.09 | 4.09 | -1.92% | 571,463 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.15 | 4.17 | 4.17 | -1.88% | 604,639 |
| Oct 23, 2025 | 4.26 | 4.30 | 4.15 | 4.25 | 4.25 | -0.23% | 853,015 |
| Oct 21, 2025 | 4.46 | 4.46 | 4.22 | 4.26 | 4.26 | 0.24% | 754,369 |
| Oct 20, 2025 | 4.29 | 4.39 | 4.18 | 4.25 | 4.25 | 1.43% | 4,864,398 |
| Oct 17, 2025 | 4.28 | 4.29 | 4.13 | 4.19 | 4.19 | -1.64% | 1,059,866 |
| Oct 16, 2025 | 4.35 | 4.35 | 4.21 | 4.26 | 4.26 | 1.67% | 2,121,524 |
| Oct 15, 2025 | 4.32 | 4.32 | 4.10 | 4.19 | 4.19 | -0.24% | 1,425,812 |
| Oct 14, 2025 | 4.20 | 4.28 | 4.07 | 4.20 | 4.20 | 0.48% | 1,747,826 |