Want to see IN:SHAH full AI Analyst Report?
Shah Metacorp Ltd (SHAH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.70 | 2.76 | 2.21 | 2.58 | 2.58 | -6.18% | 813,746 | 1.85 |
| Oct 29, 2026 | 2.70 | 3.27 | 2.69 | 2.75 | 2.75 | -0.72% | 309,581 | 0.71 |
| Oct 28, 2026 | 2.85 | 2.85 | 2.70 | 2.77 | 2.77 | -0.72% | 57,234 | 0.13 |
| Oct 27, 2026 | 2.68 | 2.89 | 2.68 | 2.79 | 2.79 | +4.89% | 134,211 | 0.30 |
| Oct 26, 2026 | 2.70 | 2.75 | 2.57 | 2.66 | 2.66 | -2.56% | 72,007 | 0.15 |
| Oct 23, 2026 | 2.65 | 2.74 | 2.61 | 2.73 | 2.73 | -0.73% | 63,902 | 0.13 |
| Oct 22, 2026 | 2.75 | 2.81 | 2.72 | 2.75 | 2.75 | -1.08% | 50,633 | 0.10 |
| Oct 21, 2026 | 2.88 | 2.97 | 2.77 | 2.78 | 2.78 | -5.12% | 93,231 | 0.17 |
| Oct 20, 2026 | 2.93 | 3.00 | 2.86 | 2.93 | 2.93 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.00 | 3.00 | 2.86 | 2.93 | 2.93 | -2.01% | 93,200 | 0.17 |
| Oct 16, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | -1.64% | 106,103 | 0.19 |
| Oct 15, 2026 | 3.19 | 3.19 | 3.03 | 3.04 | 3.04 | -3.49% | 67,433 | 0.12 |
| Oct 14, 2026 | 2.92 | 3.17 | 2.80 | 3.15 | 3.15 | +7.88% | 138,767 | 0.25 |
| Oct 13, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 127,972 | 0.23 |
| Oct 12, 2026 | 2.93 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 159,438 | 0.29 |
| Oct 09, 2026 | 2.95 | 3.04 | 2.92 | 2.98 | 2.98 | +0.34% | 79,068 | 0.14 |
| Oct 08, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | -1.98% | 106,423 | 0.19 |
| Oct 07, 2026 | 3.04 | 3.24 | 3.01 | 3.03 | 3.03 | -2.26% | 145,414 | 0.26 |
| Oct 06, 2026 | 3.07 | 3.13 | 3.03 | 3.10 | 3.10 | +1.97% | 29,814 | 0.05 |
| Oct 05, 2026 | 2.97 | 3.09 | 2.97 | 3.04 | 3.04 | +0.33% | 33,878 | 0.06 |
| Oct 02, 2026 | 3.03 | 3.14 | 2.98 | 3.03 | 3.03 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.09 | 3.14 | 2.98 | 3.03 | 3.03 | -3.19% | 136,157 | 0.23 |
| Sep 30, 2026 | 3.15 | 3.18 | 3.06 | 3.13 | 3.13 | -0.32% | 230,115 | 0.38 |
| Sep 29, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.14 | -1.57% | 180,612 | 0.29 |
| Sep 28, 2026 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.62% | 38,561 | 0.06 |
| Sep 25, 2026 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | +0.00% | 102,863 | 0.16 |
| Sep 24, 2026 | 3.25 | 3.27 | 3.19 | 3.21 | 3.21 | -1.23% | 138,929 | 0.22 |
| Sep 23, 2026 | 3.20 | 3.32 | 3.20 | 3.25 | 3.25 | -0.31% | 164,792 | 0.26 |
| Sep 22, 2026 | 3.26 | 3.33 | 3.24 | 3.26 | 3.26 | -1.21% | 193,126 | 0.30 |
| Sep 21, 2026 | 3.27 | 3.35 | 3.21 | 3.30 | 3.30 | +0.30% | 98,939 | 0.16 |
| Sep 18, 2026 | 3.32 | 3.34 | 3.26 | 3.29 | 3.29 | -0.30% | 78,366 | 0.12 |
| Sep 17, 2026 | 3.35 | 3.38 | 3.27 | 3.30 | 3.30 | -1.79% | 115,345 | 0.18 |
| Sep 16, 2026 | 3.40 | 3.44 | 3.28 | 3.36 | 3.36 | +0.90% | 89,441 | 0.14 |
| Sep 15, 2026 | 3.49 | 3.50 | 3.20 | 3.33 | 3.33 | -5.13% | 121,076 | 0.18 |
| Sep 14, 2026 | 3.51 | 3.60 | 3.48 | 3.51 | 3.51 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | -0.57% | 185,880 | 0.28 |
| Sep 10, 2026 | 3.55 | 3.63 | 3.30 | 3.53 | 3.53 | +0.28% | 870,209 | 1.31 |
| Sep 09, 2026 | 3.45 | 3.59 | 3.28 | 3.52 | 3.52 | +4.76% | 357,587 | 0.54 |
| Sep 08, 2026 | 3.53 | 3.53 | 3.32 | 3.36 | 3.36 | -3.17% | 344,323 | 0.52 |
| Sep 07, 2026 | 3.26 | 3.59 | 3.26 | 3.47 | 3.47 | -1.42% | 399,823 | 0.60 |
| Sep 04, 2026 | 3.57 | 3.58 | 3.47 | 3.52 | 3.52 | +0.57% | 204,924 | 0.30 |
| Sep 03, 2026 | 3.60 | 3.64 | 3.47 | 3.50 | 3.50 | -2.23% | 363,465 | 0.53 |
| Sep 02, 2026 | 3.75 | 3.75 | 3.51 | 3.58 | 3.58 | -2.19% | 72,871 | 0.11 |
| Sep 01, 2026 | 3.51 | 3.75 | 3.50 | 3.66 | 3.66 | +0.55% | 468,474 | 0.68 |
| Aug 31, 2026 | 3.78 | 3.81 | 3.50 | 3.64 | 3.64 | -2.41% | 325,694 | 0.47 |
| Aug 28, 2026 | 4.07 | 4.07 | 3.65 | 3.73 | 3.73 | -1.06% | 828,294 | 1.17 |
| Aug 27, 2026 | 3.26 | 3.81 | 3.15 | 3.77 | 3.77 | +18.55% | 3,898,817 | 5.86 |
| Aug 26, 2026 | 3.33 | 3.48 | 2.63 | 3.18 | 3.18 | -3.05% | 6,025,161 | 10.43 |
| Aug 25, 2026 | 4.13 | 4.25 | 3.28 | 3.28 | 3.28 | -19.80% | 3,025,480 | 5.71 |
| Aug 24, 2026 | 3.63 | 4.15 | 3.51 | 4.09 | 4.09 | +2.00% | 2,557,393 | 5.05 |
