Price Data Selection & Download
Shah Metacorp Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
239 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see SHAH share price.
Share Price All Time High
₹5.88
May 07, 2026
NSE Exchange
Share Price All Time Low
₹2.56
August 26, 2026
NSE Exchange
Highest Volume Trading Day
73,588,161
August 26, 2026 • ₹3.16
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SHAH daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.32 | ₹3.32 | ₹3.26 | ₹3.28 | 392,673 |
| 2026-09-17 | ₹3.35 | ₹3.38 | ₹3.29 | ₹3.30 | 3,004,944 |
| 2026-09-16 | ₹3.39 | ₹3.40 | ₹3.31 | ₹3.34 | 822,276 |
| 2026-09-15 | ₹3.50 | ₹3.50 | ₹3.19 | ₹3.35 | 1,406,837 |
| 2026-09-11 | ₹3.58 | ₹3.58 | ₹3.48 | ₹3.51 | 945,289 |
| 2026-09-10 | ₹3.54 | ₹3.66 | ₹3.46 | ₹3.54 | 3,922,764 |
| 2026-09-09 | ₹3.42 | ₹3.61 | ₹3.25 | ₹3.51 | 4,466,881 |
| 2026-09-08 | ₹3.49 | ₹3.49 | ₹3.34 | ₹3.36 | 1,797,981 |
| 2026-09-07 | ₹3.51 | ₹3.60 | ₹3.44 | ₹3.46 | 1,158,873 |
| 2026-09-04 | ₹3.53 | ₹3.60 | ₹3.45 | ₹3.51 | 1,297,179 |
| 2026-09-03 | ₹3.64 | ₹3.64 | ₹3.48 | ₹3.49 | 1,834,414 |
| 2026-09-02 | ₹3.67 | ₹3.68 | ₹3.50 | ₹3.57 | 976,261 |
| 2026-09-01 | ₹3.61 | ₹3.80 | ₹3.49 | ₹3.67 | 4,819,906 |
| 2026-08-31 | ₹3.83 | ₹3.83 | ₹3.49 | ₹3.61 | 4,193,267 |
| 2026-08-28 | ₹3.94 | ₹3.95 | ₹3.63 | ₹3.74 | 10,826,338 |
| 2026-08-27 | ₹3.20 | ₹3.79 | ₹3.14 | ₹3.78 | 43,893,037 |
| 2026-08-26 | ₹3.30 | ₹3.47 | ₹2.56 | ₹3.16 | 73,588,161 |
| 2026-08-25 | ₹4.36 | ₹4.36 | ₹3.20 | ₹3.20 | 54,859,459 |
| 2026-08-24 | ₹3.67 | ₹3.99 | ₹3.50 | ₹3.99 | 7,806,929 |
| 2026-08-21 | ₹3.98 | ₹4.05 | ₹3.16 | ₹3.33 | 5,879,851 |
| 2026-08-20 | ₹4.03 | ₹4.05 | ₹3.90 | ₹3.95 | 3,308,394 |
| 2026-08-19 | ₹4.05 | ₹4.05 | ₹3.90 | ₹3.91 | 1,242,173 |
| 2026-08-18 | ₹4.02 | ₹4.10 | ₹3.93 | ₹3.96 | 2,802,292 |
| 2026-08-17 | ₹4.14 | ₹4.14 | ₹4.00 | ₹4.03 | 1,561,539 |
| 2026-08-14 | ₹4.24 | ₹4.24 | ₹4.03 | ₹4.10 | 3,426,265 |
| 2026-08-13 | ₹4.15 | ₹4.28 | ₹4.09 | ₹4.16 | 10,567,230 |
| 2026-08-12 | ₹4.05 | ₹4.19 | ₹4.02 | ₹4.09 | 3,743,749 |
| 2026-08-11 | ₹3.90 | ₹4.09 | ₹3.90 | ₹4.05 | 9,317,922 |
| 2026-08-10 | ₹3.95 | ₹3.98 | ₹3.85 | ₹3.91 | 2,843,818 |
| 2026-08-07 | ₹3.89 | ₹3.95 | ₹3.86 | ₹3.91 | 997,550 |
| 2026-08-06 | ₹3.94 | ₹3.96 | ₹3.86 | ₹3.89 | 1,281,675 |
| 2026-08-05 | ₹4.05 | ₹4.13 | ₹3.85 | ₹3.92 | 7,715,821 |
| 2026-08-04 | ₹4.09 | ₹4.28 | ₹3.82 | ₹4.01 | 9,293,182 |
| 2026-08-03 | ₹3.96 | ₹4.08 | ₹3.92 | ₹4.01 | 1,845,572 |
| 2026-07-31 | ₹3.90 | ₹4.04 | ₹3.72 | ₹3.84 | 4,926,065 |
| 2026-07-30 | ₹3.68 | ₹3.94 | ₹3.67 | ₹3.91 | 4,192,924 |
| 2026-07-29 | ₹4.15 | ₹4.21 | ₹3.38 | ₹3.71 | 32,343,133 |
| 2026-07-28 | ₹4.51 | ₹4.58 | ₹4.07 | ₹4.10 | 13,422,373 |
| 2026-07-27 | ₹4.38 | ₹4.80 | ₹4.37 | ₹4.56 | 10,711,590 |
| 2026-07-24 | ₹4.95 | ₹5.13 | ₹4.17 | ₹4.37 | 36,638,747 |
| 2026-07-23 | ₹4.36 | ₹4.76 | ₹4.30 | ₹4.74 | 5,672,151 |
| 2026-07-22 | ₹4.40 | ₹4.44 | ₹4.25 | ₹4.33 | 1,839,477 |
| 2026-07-21 | ₹4.43 | ₹4.43 | ₹4.32 | ₹4.35 | 3,487,323 |
| 2026-07-20 | ₹4.53 | ₹4.55 | ₹4.32 | ₹4.43 | 8,355,949 |
| 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 - Sep 2026)
SHAH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.40%
₹5.00 → ₹3.28
Year to Date
Price Volatility
12.74%
Low Volatility
Year to Date
Average Daily Volume
5,328,467
Year to Date Average
NSE Exchange
Shah Metacorp Share Price History – Frequently Asked Questions
Common questions about SHAH historical data and records. Analyse SHAH shareholding pattern to track promoter, FII and institutional holdings.
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 ₹2.56 recorded on August 26, 2026 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 73,588,161 shares traded on August 26, 2026 on the NSE exchange, with share price at ₹3.16.