Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Shah Metacorp Limited (SHAH.BO)

Compare
3.2100
+0.0400
+(1.26%)
At close: April 15 at 3:26:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20253.13003.28003.13003.21003.2100132,582
Apr 11, 20253.40003.40003.12003.17003.170097,221
Apr 9, 20253.26003.26003.15003.19003.190070,526
Apr 8, 20253.22003.28003.15003.21003.210073,004
Apr 7, 20253.15003.15002.95003.09003.0900283,869
Apr 4, 20253.21003.27003.08003.24003.2400176,714
Apr 3, 20253.27003.50003.12003.28003.2800279,274
Apr 2, 20253.18003.24003.02003.22003.2200302,482
Apr 1, 20253.00003.15002.88003.14003.1400335,793
Mar 28, 20252.80003.00002.80002.87002.8700477,156
Mar 27, 20252.99003.08002.81002.88002.8800610,691
Mar 26, 20253.11003.14002.96003.00003.0000335,025
Mar 25, 20253.32003.43003.10003.11003.1100338,561
Mar 24, 20253.30003.38003.25003.28003.2800287,937
Mar 21, 20253.34003.35003.22003.23003.2300273,020
Mar 20, 20253.39003.41003.26003.29003.2900201,137
Mar 19, 20253.15003.25003.03003.21003.2100344,887
Mar 18, 20253.06003.17002.97003.08003.0800413,646
Mar 17, 20253.28003.29003.00003.05003.0500328,238
Mar 13, 20253.28003.28003.10003.23003.230071,952
Mar 12, 20253.21003.34003.17003.22003.220088,139
Mar 11, 20253.30003.32003.15003.26003.2600168,713
Mar 10, 20253.46003.47003.30003.35003.350074,440
Mar 7, 20253.47003.48003.30003.34003.3400213,355
Mar 6, 20253.53003.57003.36003.39003.3900170,863
Mar 5, 20253.36003.40003.25003.32003.3200277,869
Mar 4, 20253.34003.38003.18003.29003.290055,233
Mar 3, 20253.40003.54003.12003.20003.2000229,893
Feb 28, 20253.47003.53003.26003.34003.3400442,467
Feb 27, 20253.69003.76003.42003.50003.5000116,789
Feb 25, 20253.75003.80003.53003.60003.6000194,740
Feb 24, 20253.51003.75003.51003.64003.6400129,071
Feb 21, 20253.93003.93003.60003.72003.720073,189
Feb 20, 20253.76003.92003.57003.76003.7600247,894
Feb 19, 20253.34003.65003.25003.58003.5800118,682
Feb 18, 20253.43003.51003.20003.33003.3300345,365
Feb 17, 20253.39003.78003.39003.45003.4500158,336
Feb 14, 20253.93003.93003.55003.59003.5900107,210
Feb 13, 20253.91004.13003.75003.82003.8200192,161
Feb 12, 20253.86003.94003.51003.87003.8700128,262
Feb 11, 20254.07004.13003.79003.81003.810073,898
Feb 10, 20254.06004.14003.95004.02004.0200162,177
Feb 7, 20254.19004.24004.08004.15004.1500156,762
Feb 6, 20254.22004.22004.00004.18004.1800359,100
Feb 5, 20253.89003.95003.82003.90003.9000216,733
Feb 4, 20253.85003.92003.80003.83003.830062,110
Feb 3, 20253.84003.94003.81003.86003.8600135,253
Feb 1, 20253.75004.03003.75003.96003.9600152,272
Jan 31, 20253.93003.96003.76003.84003.8400227,981
Jan 30, 20253.78003.86003.70003.86003.8600230,612
Jan 29, 20253.57003.69003.45003.68003.6800224,157
Jan 28, 20253.70003.85003.52003.52003.5200357,472
Jan 27, 20253.88003.90003.70003.70003.7000278,652
Jan 24, 20253.97003.98003.82003.89003.8900200,496
Jan 23, 20253.96003.99003.78003.90003.9000204,139
Jan 22, 20254.06004.13003.84003.89003.8900435,508
Jan 21, 20254.16004.20004.02004.04004.040053,813
Jan 20, 20254.09004.20004.04004.12004.1200299,314
Jan 17, 20253.87004.07003.87004.01004.0100144,683
Jan 16, 20254.03004.09003.98004.01004.0100214,158
Jan 15, 20254.20004.24003.95004.00004.0000268,631
Jan 14, 20254.11004.18004.05004.15004.1500129,524
Jan 13, 20254.21004.35003.97004.03004.0300397,579
Jan 10, 20254.18004.27003.87004.16004.1600622,792
Jan 9, 20254.15004.15004.00004.07004.0700218,932
Jan 8, 20254.23004.29004.12004.15004.1500260,185
Jan 7, 20254.29004.35004.11004.16004.1600234,803
Jan 6, 20254.54004.64004.28004.28004.2800422,061
Jan 3, 20254.48004.64004.37004.50004.5000553,008
Jan 2, 20254.59004.59004.34004.42004.4200152,088
Jan 1, 20254.43004.60004.41004.56004.560086,758
Dec 31, 20244.38004.52004.32004.45004.4500187,534
Dec 30, 20244.77004.77004.37004.42004.4200229,960
Dec 27, 20244.46004.58004.30004.56004.5600139,495
Dec 26, 20244.26004.37004.17004.37004.3700144,143
Dec 24, 20244.16004.28004.11004.17004.1700207,614
Dec 23, 20244.40004.45004.08004.18004.1800293,509
Dec 20, 20244.55004.57004.23004.24004.2400159,757
Dec 19, 20244.59004.59004.23004.45004.450097,987
Dec 18, 20244.17004.44004.17004.44004.4400267,390
Dec 17, 20244.35004.35004.20004.23004.230066,809
Dec 16, 20244.40004.40004.22004.27004.2700178,523
Dec 13, 20244.29004.45004.18004.33004.3300123,924
Dec 12, 20244.50004.63004.33004.33004.3300130,930
Dec 11, 20244.87004.87004.50004.55004.5500176,138
Dec 10, 20244.72004.73004.66004.73004.7300291,827
Dec 9, 20244.38004.51004.32004.51004.5100225,902
Dec 6, 20244.38004.38004.30004.30004.300049,035
Dec 5, 20244.46004.46004.38004.38004.3800174,699
Dec 4, 20244.54004.54004.46004.46004.460092,739
Dec 3, 20244.50004.54004.50004.54004.5400171,650
Dec 2, 20244.60004.60004.42004.50004.5000259,767
Nov 29, 20244.51004.51004.51004.51004.510040,587
Nov 28, 20244.43004.43004.43004.43004.4300186,872
Nov 27, 20244.35004.35004.35004.35004.3500136,524
Nov 26, 20244.20004.27004.20004.27004.2700180,907
Nov 25, 20244.19004.19004.12004.19004.1900170,869
Nov 22, 20244.11004.11004.11004.11004.110074,537
Nov 21, 20244.19004.19004.19004.19004.190024,198
Nov 19, 20244.27004.29004.27004.27004.2700244,864
Nov 18, 20244.35004.35004.35004.35004.350014,151
Nov 14, 20244.51004.51004.43004.43004.430061,881
Nov 13, 20244.52004.52004.52004.52004.520041,208
Nov 12, 20244.62004.62004.61004.61004.610028,389
Nov 11, 20244.77004.77004.70004.70004.700016,882
Nov 8, 20244.84004.84004.75004.79004.790048,503
Nov 7, 20244.81004.84004.81004.84004.8400213,471
Nov 6, 20244.90004.90004.90004.90004.900070,717
Nov 4, 20245.34005.34004.98005.09005.090063,012
Nov 1, 20245.30005.40005.10005.24005.2400114,301
Oct 31, 20245.15005.25005.01005.17005.1700128,978
Oct 29, 20244.90004.99004.56004.94004.9400210,081
Oct 28, 20244.57004.77004.49004.77004.7700148,169
Oct 25, 20244.81004.88004.55004.55004.550076,418
Oct 24, 20244.60004.90004.51004.78004.7800113,797
Oct 23, 20244.75004.80004.69004.69004.6900111,449
Oct 22, 20244.93005.06004.93004.93004.9300288,307
Oct 21, 20245.56005.65005.18005.18005.1800131,444
Oct 18, 20245.49005.49005.30005.45005.4500474,847
Oct 17, 20245.23005.23005.23005.23005.230040,693
Oct 16, 20244.67004.99004.62004.99004.990055,532
Oct 15, 20244.81004.97004.61004.76004.7600138,947
Oct 14, 20244.75004.96004.70004.81004.8100225,513
Oct 11, 20244.92005.00004.76004.81004.8100165,977
Oct 10, 20245.09005.27004.91004.97004.9700138,138
Oct 9, 20244.79005.13004.68005.09005.0900244,752
Oct 8, 20244.43004.89004.43004.89004.8900267,429
Oct 7, 20244.72004.90004.66004.66004.6600261,442
Oct 4, 20245.00005.00004.90004.90004.9000213,974
Oct 3, 20245.01005.01005.00005.00005.0000258,399
Oct 1, 20245.10005.13005.10005.10005.1000271,585
Sep 30, 20245.23005.23005.20005.20005.200071,547
Sep 27, 20245.31005.41005.30005.30005.3000397,594
Sep 26, 20245.29005.31005.29005.31005.3100896,709
Sep 25, 20245.21005.21005.21005.21005.2100177,523
Sep 24, 20245.11005.11005.11005.11005.110082,333
Sep 23, 20244.93005.01004.93005.01005.0100429,052
Sep 20, 20244.93004.93004.92004.92004.9200219,942
Sep 19, 20245.03005.03005.02005.02005.0200126,143
Sep 18, 20245.15005.18005.12005.12005.1200116,368
Sep 17, 20245.21005.25005.15005.15005.150094,092
Sep 16, 20245.25005.25005.21005.21005.2100221,291
Sep 13, 20245.30005.31005.27005.27005.270098,103
Sep 12, 20245.39005.39005.34005.34005.3400242,221
Sep 11, 20245.29005.44005.29005.44005.4400494,946
Sep 10, 20245.39005.39005.39005.39005.390070,263
Sep 9, 20245.49005.49005.49005.49005.4900173,285
Sep 6, 20245.60005.60005.60005.60005.600092,113
Sep 5, 20245.71005.71005.71005.71005.710067,966
Sep 4, 20245.82005.82005.82005.82005.820094,255
Sep 3, 20245.93005.93005.93005.93005.930096,332
Sep 2, 20246.05006.05006.05006.05006.050096,359
Aug 30, 20246.17006.17006.17006.17006.170053,836
Aug 29, 20246.29006.29006.29006.29006.290068,989
Aug 28, 20246.41006.41006.41006.41006.4100242,058
Aug 26, 20246.85006.85006.31006.67006.67001,331,349
Aug 23, 20246.34006.64006.34006.62006.62001,383,140
Aug 22, 20246.04006.33006.04006.33006.3300931,449
Aug 21, 20246.09006.20005.75006.03006.0300391,595
Aug 20, 20246.11006.11005.96006.01006.0100536,211
Aug 19, 20245.77005.99005.45005.99005.9900257,961
Aug 16, 20246.05006.17005.66005.71005.7100731,750
Aug 14, 20246.33006.34005.74005.95005.95002,423,791
Aug 13, 20245.48006.04005.48006.04006.04001,964,087
Aug 12, 20245.76005.76005.76005.76005.7600294,596
Aug 9, 20246.06006.06006.06006.06006.0600190,288
Aug 8, 20246.37006.37006.37006.37006.3700268,732
Aug 7, 20247.39007.40006.70006.70006.70004,858,343
Aug 6, 20247.00007.05006.99007.05007.050011,218,750
Aug 5, 20246.00006.73005.56006.72006.72009,071,913
Aug 2, 20245.65006.12005.50006.12006.120010,391,590
Aug 1, 20245.05005.59005.05005.57005.57009,993,545
Jul 31, 20245.26005.43005.00005.09005.09002,472,254
Jul 30, 20245.44005.55004.97005.05005.05003,688,877
Jul 29, 20245.00005.39004.90005.06005.06004,416,754
Jul 26, 20244.89005.02004.86004.90004.9000798,379
Jul 25, 20244.70005.01004.70004.84004.84001,003,966
Jul 24, 20244.65005.04004.57004.70004.70001,935,212
Jul 23, 20244.65004.65004.52004.59004.5900161,303
Jul 22, 20244.60004.70004.56004.60004.6000518,390
Jul 19, 20244.66004.70004.50004.60004.6000467,509
Jul 18, 20244.60004.69004.51004.58004.5800300,324
Jul 16, 20244.60004.61004.48004.56004.5600181,393
Jul 15, 20244.46004.63004.32004.51004.5100668,771
Jul 12, 20244.65004.72004.47004.54004.5400279,327
Jul 11, 20244.33004.70004.11004.57004.57001,516,933
Jul 10, 20244.50004.54004.21004.33004.3300353,368
Jul 9, 20244.36004.55004.30004.52004.5200709,332
Jul 8, 20244.25004.36003.76004.32004.32001,049,705
Jul 5, 20244.04004.28004.04004.17004.1700844,505
Jul 4, 20243.93004.05003.91004.04004.0400567,576
Jul 3, 20244.00004.04003.90003.95003.9500302,485
Jul 2, 20244.00004.04003.81003.95003.950076,975
Jul 1, 20244.03004.04003.90003.93003.9300330,801
Jun 28, 20243.96004.05003.96003.97003.9700127,795
Jun 27, 20244.10004.10003.65003.97003.9700189,532
Jun 26, 20243.95004.06003.91003.98003.9800238,164
Jun 25, 20244.07004.08003.98004.02004.0200120,206
Jun 24, 20244.10004.10003.95004.00004.0000201,830
Jun 21, 20244.18004.18004.01004.05004.0500373,303
Jun 20, 20244.11004.24004.10004.14004.1400147,737
Jun 19, 20244.11004.45003.95004.11004.1100545,661
Jun 18, 20244.18004.29004.10004.14004.1400272,779
Jun 14, 20244.16004.20004.09004.16004.1600286,142
Jun 13, 20244.20004.30004.10004.16004.1600169,193
Jun 12, 20244.15004.25004.11004.17004.1700215,008
Jun 11, 20244.01004.29004.00004.16004.1600484,202
Jun 10, 20244.13004.17003.95004.13004.1300271,841
Jun 7, 20244.10004.15004.04004.08004.0800236,365
Jun 6, 20244.14004.19004.01004.07004.0700300,928
Jun 5, 20243.90004.15003.65004.06004.0600360,517
Jun 4, 20244.45004.45003.97003.97003.97001,533,093
Jun 3, 20244.55004.61004.29004.41004.4100920,834
May 31, 20244.45004.58004.40004.43004.4300824,446
May 30, 20244.24004.50004.09004.37004.3700882,195
May 29, 20244.30004.30004.10004.20004.2000338,833
May 28, 20244.16004.44004.01004.31004.3100883,641
May 27, 20243.88004.19003.71004.14004.14001,629,246
May 24, 20243.98003.98003.80003.81003.8100281,499
May 23, 20243.95004.01003.80003.94003.9400124,670
May 22, 20243.97004.00003.86003.94003.9400762,427
May 21, 20243.95003.95003.84003.90003.9000430,513
May 17, 20243.80003.90003.70003.84003.8400337,560
May 16, 20243.72003.92003.70003.80003.8000289,323
May 15, 20243.78003.81003.70003.72003.7200313,685
May 14, 20243.68003.80003.65003.73003.7300295,632
May 13, 20243.85003.85003.60003.68003.6800316,707
May 10, 20243.88003.93003.77003.80003.8000418,983
May 9, 20244.04004.05003.70003.81003.8100209,464
May 8, 20243.93004.05003.90003.96003.9600222,999
May 7, 20243.94003.96003.54003.86003.8600359,236
May 6, 20244.10004.10003.86003.89003.8900604,063
May 3, 20244.20004.21003.95004.04004.04001,552,621
May 2, 20244.10004.38004.04004.16004.16002,662,515
Apr 30, 20243.82004.05003.64003.99003.99001,232,355
Apr 29, 20243.87003.90003.74003.78003.7800415,297
Apr 26, 20243.58003.89003.52003.80003.8000896,478
Apr 25, 20243.59003.59003.49003.54003.5400188,984
Apr 24, 20243.64003.66003.54003.56003.5600435,803
Apr 23, 20243.72003.72003.61003.64003.6400233,569
Apr 22, 20243.76003.77003.60003.69003.6900242,155
Apr 19, 20243.55003.74003.48003.70003.7000494,507
Apr 18, 20243.68003.79003.35003.65003.6500561,929
Apr 16, 20243.59003.78003.50003.61003.6100621,857
Apr 15, 20243.64003.90003.45003.60003.6000526,073