Shah Metacorp

Shah Metacorp Ltd Historical Data

NSEBSE

₹4.65

(-1.06%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	4.76	4.79	4.7	4.78	1,158	24,57,396.47	4,36,300
19-Feb-2026	4.8	4.81	4.64	4.75	808	94,57,497.38	13,99,071
20-Feb-2026	4.72	4.76	4.65	4.75	499	1,43,36,102.5	20,43,652
23-Feb-2026	4.81	4.95	4.72	4.86	725	45,30,240.78	6,02,701
24-Feb-2026	4.89	4.93	4.72	4.77	985	1,12,87,929.68	9,24,666
25-Feb-2026	4.79	4.87	4.74	4.81	559	1,16,40,133.66	12,49,310
26-Feb-2026	4.82	4.9	4.78	4.81	621	1,11,01,571.69	12,50,854
27-Feb-2026	4.81	4.92	4.77	4.91	628	1,92,09,304.09	19,84,383
02-Mar-2026	4.78	4.91	4.75	4.86	1,114	95,50,847.51	14,09,429
04-Mar-2026	4.88	4.88	4.68	4.75	702	33,71,992.29	4,65,602
05-Mar-2026	4.8	4.95	4.72	4.86	775	89,03,124.23	12,00,198
06-Mar-2026	4.99	5	4.83	4.96	668	23,89,489.78	3,06,951
09-Mar-2026	4.96	4.96	4.7	4.78	846	38,26,060.71	5,20,030
10-Mar-2026	4.91	5.02	4.73	4.79	1,193	1,09,35,940.92	12,14,541
11-Mar-2026	4.88	4.88	4.76	4.8	530	20,12,885.93	3,21,444
12-Mar-2026	4.89	4.9	4.74	4.82	772	1,05,06,927.64	12,10,399
13-Mar-2026	4.87	4.88	4.65	4.72	1,083	2,08,90,857.98	25,09,392
16-Mar-2026	4.8	4.82	4.7	4.71	599	50,35,209.88	9,19,573
17-Mar-2026	4.79	4.8	4.67	4.69	531	18,50,208.54	2,65,290
18-Mar-2026	4.78	4.82	4.72	4.77	646	1,54,96,453.69	28,65,021
19-Mar-2026	4.78	4.78	4.69	4.7	535	80,73,136.56	15,15,208

Shah Metacorp: Related NEWS

No Record Found

Invest wise with Expert advice