Shah Metacorp Limited (NSE:SHAH)
India
· Delayed Price · Currency is INR 5.46
+0.12 (2.25%)
Apr 29, 2026, 3:29 PM IST
Shah Metacorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 0.21% | 418,012 |
| Mar 10, 2026 | 4.91 | 5.02 | 4.73 | 4.79 | 4.79 | 0.21% | 2,269,147 |
| 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 |