Shah Metacorp Share Price History (Sep 2025 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

Shah Metacorp Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)

195 daily OHLCV records on NSE from Sept. 2025 to July 2026. Examine SHAH quarterly trends for recent quarterly revenue, profit and EPS trends.

Share Price All Time High

₹5.88

May 07, 2026

NSE Exchange

Share Price All Time Low

₹3.41

September 23, 2025

NSE Exchange

Highest Volume Trading Day

31,876,019

October 31, 2025 • ₹4.66

NSE Exchange

Share Price History Data (Sep 2025 - Jul 2026)

SHAH daily open, high, low, close and volume (OHLCV) on NSE — 133 records.

Total Records 133

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-07-17	₹4.61	₹4.61	₹4.50	₹4.53	1,304,521
2026-07-16	₹4.68	₹4.68	₹4.52	₹4.59	3,068,773
2026-07-15	₹4.68	₹4.70	₹4.57	₹4.63	479,391
2026-07-14	₹4.67	₹4.69	₹4.57	₹4.66	1,828,847
2026-07-13	₹4.68	₹4.71	₹4.64	₹4.64	2,582,702
2026-07-10	₹4.65	₹4.79	₹4.60	₹4.65	1,714,847
2026-07-09	₹4.64	₹4.67	₹4.55	₹4.58	6,532,999
2026-07-08	₹4.79	₹4.91	₹4.55	₹4.61	9,153,144
2026-07-07	₹5.21	₹5.23	₹4.66	₹4.80	19,646,888
2026-07-06	₹4.99	₹5.23	₹4.90	₹5.11	14,170,345
2026-07-03	₹4.79	₹4.96	₹4.67	₹4.86	11,042,866
2026-07-02	₹4.16	₹4.90	₹4.14	₹4.74	12,197,006
2026-07-01	₹4.16	₹4.25	₹4.14	₹4.15	1,918,963
2026-06-30	₹4.11	₹4.24	₹4.09	₹4.13	2,683,033
2026-06-29	₹4.15	₹4.15	₹3.86	₹4.05	2,205,074
2026-06-25	₹4.45	₹4.65	₹4.00	₹4.08	17,537,240
2026-06-24	₹4.56	₹4.56	₹4.35	₹4.39	1,379,942
2026-06-23	₹4.65	₹4.65	₹4.53	₹4.57	5,797,490
2026-06-22	₹4.64	₹4.69	₹4.57	₹4.59	4,704,103
2026-06-19	₹4.69	₹4.76	₹4.64	₹4.66	5,842,697
2026-06-18	₹4.68	₹4.68	₹4.62	₹4.65	5,274,389
2026-06-17	₹4.69	₹4.70	₹4.64	₹4.66	2,266,880
2026-06-16	₹5.06	₹5.06	₹4.63	₹4.66	20,342,663
2026-06-15	₹4.80	₹4.94	₹4.79	₹4.93	7,213,206
2026-06-12	₹4.70	₹4.80	₹4.59	₹4.73	17,032,923
2026-06-11	₹4.70	₹4.71	₹4.64	₹4.65	2,495,409
2026-06-10	₹4.98	₹4.98	₹4.64	₹4.65	14,965,353
2026-06-09	₹5.10	₹5.20	₹4.63	₹4.72	8,514,516
2026-06-08	₹4.98	₹5.00	₹4.74	₹4.77	11,293,919
2026-06-05	₹4.93	₹4.99	₹4.84	₹4.93	2,164,139
2026-06-04	₹5.38	₹5.38	₹4.80	₹4.86	11,335,717
2026-06-03	₹4.97	₹5.32	₹4.68	₹5.29	20,698,069
2026-06-02	₹5.00	₹5.42	₹4.78	₹4.81	24,544,152
2026-06-01	₹5.09	₹5.38	₹4.79	₹4.84	6,871,030
2026-05-29	₹5.40	₹5.44	₹5.00	₹5.04	13,837,262
2026-05-27	₹5.36	₹5.39	₹5.25	₹5.30	3,991,219
2026-05-26	₹5.28	₹5.43	₹5.16	₹5.16	12,857,924
2026-05-25	₹5.19	₹5.33	₹5.10	₹5.25	3,784,408
2026-05-22	₹5.30	₹5.30	₹5.04	₹5.06	949,327
2026-05-21	₹5.16	₹5.25	₹5.07	₹5.21	1,860,512
2026-05-20	₹5.24	₹5.24	₹4.95	₹5.05	2,120,454
2026-05-19	₹5.49	₹5.49	₹5.11	₹5.19	1,780,655
2026-05-18	₹5.63	₹5.63	₹5.23	₹5.41	5,290,688
2026-05-15	₹5.69	₹5.72	₹5.44	₹5.52	3,333,638
2026-05-14	₹5.60	₹5.77	₹5.55	₹5.61	1,268,451
2026-05-13	₹5.65	₹5.74	₹5.37	₹5.48	5,200,234
2026-05-12	₹5.71	₹5.80	₹5.52	₹5.60	5,650,557
2026-05-11	₹5.80	₹5.83	₹5.62	₹5.68	1,310,817
2026-05-08	₹5.75	₹5.80	₹5.67	₹5.78	2,061,647
2026-05-07	₹5.76	₹5.88	₹5.66	₹5.74	2,025,627
2026-05-06	₹5.75	₹5.79	₹5.58	₹5.65	2,871,868
2026-05-05	₹5.70	₹5.75	₹5.59	₹5.61	1,726,260
2026-05-04	₹5.51	₹5.58	₹5.42	₹5.54	3,419,155
2026-04-30	₹5.46	₹5.50	₹5.25	₹5.46	2,152,181
2026-04-29	₹5.45	₹5.60	₹5.39	₹5.46	2,910,877
2026-04-28	₹5.38	₹5.38	₹5.25	₹5.34	1,894,799
2026-04-27	₹5.42	₹5.45	₹5.28	₹5.30	648,328
2026-04-24	₹5.32	₹5.36	₹5.28	₹5.30	626,259
2026-04-23	₹5.36	₹5.43	₹5.29	₹5.30	810,402
2026-04-22	₹5.29	₹5.46	₹5.19	₹5.30	2,343,256
2026-04-21	₹5.29	₹5.43	₹5.09	₹5.14	6,696,209
2026-04-20	₹5.20	₹5.33	₹5.15	₹5.19	920,038
2026-04-17	₹5.12	₹5.14	₹5.08	₹5.08	316,679
2026-04-16	₹5.14	₹5.15	₹5.08	₹5.08	1,703,589
2026-04-15	₹5.04	₹5.15	₹5.03	₹5.08	2,074,152
2026-04-13	₹4.98	₹5.04	₹4.84	₹4.93	3,664,845
2026-04-10	₹5.00	₹5.01	₹4.95	₹4.97	393,728
2026-04-09	₹4.98	₹5.00	₹4.95	₹4.98	1,215,950
2026-04-08	₹5.00	₹5.00	₹4.90	₹4.96	1,649,451
2026-04-07	₹5.00	₹5.03	₹4.94	₹4.95	2,396,514
2026-04-06	₹4.90	₹5.00	₹4.85	₹4.92	1,613,430
2026-04-02	₹4.87	₹4.87	₹4.72	₹4.81	4,820,184
2026-04-01	₹4.80	₹4.85	₹4.76	₹4.78	1,018,651
2026-03-30	₹4.80	₹4.80	₹4.35	₹4.63	1,284,052
2026-03-27	₹4.87	₹4.87	₹4.66	₹4.68	2,053,395
2026-03-25	₹4.77	₹4.82	₹4.67	₹4.79	1,612,137
2026-03-24	₹4.55	₹4.80	₹4.55	₹4.65	1,522,281
2026-03-23	₹4.70	₹4.73	₹4.22	₹4.39	832,046
2026-03-20	₹4.78	₹4.79	₹4.52	₹4.65	1,791,429
2026-03-19	₹4.78	₹4.78	₹4.69	₹4.70	1,704,809
2026-03-18	₹4.78	₹4.82	₹4.72	₹4.77	3,239,549
2026-03-17	₹4.79	₹4.80	₹4.67	₹4.69	392,138
2026-03-16	₹4.80	₹4.82	₹4.70	₹4.71	1,066,113
2026-03-13	₹4.87	₹4.88	₹4.65	₹4.72	4,390,013
2026-03-12	₹4.89	₹4.90	₹4.74	₹4.82	2,177,812
2026-03-11	₹4.88	₹4.88	₹4.76	₹4.80	418,012
2026-03-10	₹4.91	₹5.02	₹4.73	₹4.79	2,269,147
2026-03-09	₹4.96	₹4.96	₹4.70	₹4.78	801,675
2026-03-06	₹4.99	₹5.00	₹4.83	₹4.96	485,261
2026-03-05	₹4.80	₹4.95	₹4.72	₹4.86	1,837,806
2026-03-04	₹4.88	₹4.88	₹4.68	₹4.75	708,040
2026-03-02	₹4.78	₹4.91	₹4.75	₹4.86	1,978,347
2026-02-27	₹4.81	₹4.92	₹4.77	₹4.91	3,940,235
2026-02-26	₹4.82	₹4.90	₹4.78	₹4.81	2,306,132
2026-02-25	₹4.79	₹4.87	₹4.74	₹4.81	2,425,263
2026-02-24	₹4.89	₹4.93	₹4.72	₹4.77	2,337,140
2026-02-23	₹4.81	₹4.95	₹4.72	₹4.86	934,540
2026-02-20	₹4.72	₹4.76	₹4.65	₹4.75	3,026,986
2026-02-19	₹4.80	₹4.81	₹4.64	₹4.75	1,998,262
2026-02-18	₹4.76	₹4.79	₹4.70	₹4.78	517,444
2026-02-17	₹4.80	₹4.83	₹4.75	₹4.76	2,640,513
2026-02-16	₹4.78	₹4.78	₹4.71	₹4.71	678,116
2026-02-13	₹4.75	₹4.78	₹4.75	₹4.76	716,407
2026-02-12	₹4.76	₹4.78	₹4.75	₹4.75	1,312,965
2026-02-11	₹4.79	₹4.82	₹4.75	₹4.75	4,700,412
2026-02-10	₹4.87	₹4.87	₹4.75	₹4.75	1,190,352
2026-02-09	₹4.92	₹4.92	₹4.76	₹4.77	929,986
2026-02-06	₹4.94	₹4.95	₹4.77	₹4.89	2,055,483
2026-02-05	₹4.78	₹5.10	₹4.76	₹4.76	574,417
2026-02-04	₹4.91	₹4.97	₹4.82	₹4.84	643,833
2026-02-03	₹4.92	₹5.16	₹4.90	₹4.90	902,686
2026-02-02	₹4.83	₹4.92	₹4.71	₹4.90	2,389,747
2026-02-01	₹4.95	₹4.97	₹4.80	₹4.80	500,423
2026-01-30	₹4.99	₹4.99	₹4.75	₹4.82	735,710
2026-01-29	₹5.20	₹5.20	₹4.75	₹4.80	2,918,173
2026-01-28	₹5.31	₹5.32	₹4.91	₹4.94	1,420,418
2026-01-27	₹4.90	₹4.99	₹4.80	₹4.90	2,408,696
2026-01-23	₹4.97	₹5.25	₹4.90	₹4.90	2,348,746
2026-01-22	₹5.40	₹5.45	₹4.90	₹4.92	1,531,693
2026-01-21	₹5.43	₹5.45	₹5.00	₹5.04	1,960,255
2026-01-20	₹5.20	₹5.28	₹5.20	₹5.24	1,812,874
2026-01-19	₹5.20	₹5.25	₹5.20	₹5.21	2,160,284
2026-01-16	₹5.21	₹5.26	₹5.20	₹5.20	1,213,124
2026-01-14	₹5.24	₹5.34	₹5.20	₹5.21	1,586,575
2026-01-13	₹5.00	₹5.25	₹4.91	₹5.21	3,329,057
2026-01-12	₹5.41	₹5.42	₹4.60	₹5.03	9,955,658
2026-01-09	₹5.42	₹5.48	₹5.01	₹5.41	9,096,325
2026-01-08	₹5.45	₹5.49	₹5.38	₹5.42	4,080,170
2026-01-07	₹5.35	₹5.55	₹5.33	₹5.41	10,743,222
2026-01-06	₹5.20	₹5.48	₹5.20	₹5.30	5,519,233
2026-01-05	₹5.05	₹5.26	₹5.05	₹5.15	4,081,584
2026-01-02	₹5.00	₹5.04	₹5.00	₹5.01	2,593,523
2026-01-01	₹5.00	₹5.04	₹5.00	₹5.00	914,280

Shah Metacorp Share Price Performance Analysis (Sep 2025 - Jul 2026)

SHAH price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

-9.40%

₹5.00 → ₹4.53

Year to Date

Price Volatility

6.75%

Low Volatility

Year to Date

Average Daily Volume

4,012,846

Year to Date Average

NSE Exchange

Shah Metacorp Share Price History – Frequently Asked Questions

Common questions about SHAH historical data and records.

What is the all-time high share price of Shah Metacorp (SHAH)?

The all-time high share price of Shah Metacorp was ₹5.88 recorded on May 07, 2026 on the NSE exchange.

What is the all-time low share price of Shah Metacorp (SHAH)?

The all-time low share price of Shah Metacorp was ₹3.41 recorded on September 23, 2025 on the NSE exchange.

How can I download SHAH historical share price data?

You can download Shah Metacorp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.

What was the highest trading volume day for SHAH shares?

The highest trading volume day for Shah Metacorp was 31,876,019 shares traded on October 31, 2025 on the NSE exchange, with share price at ₹4.66.