
Shah Metacorp (SHAH) | Stock Price History & Returns | 2023 - 2025
Shah Metacorp Historical Price Chart
Shah Metacorp Historical Price Table
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Jul 16, 2025 | ₹3.93 | -1.26% | ₹4.01 | ₹4.05 | ₹3.88 | 368.3K |
Jul 15, 2025 | ₹3.98 | +1.79% | ₹3.91 | ₹4.00 | ₹3.87 | 473.1K |
Jul 14, 2025 | ₹3.91 | -1.26% | ₹3.90 | ₹4.04 | ₹3.83 | 570.4K |
Jul 11, 2025 | ₹3.96 | -0.25% | ₹3.98 | ₹4.00 | ₹3.88 | 563.8K |
Jul 10, 2025 | ₹3.97 | -2.22% | ₹4.09 | ₹4.09 | ₹3.85 | 1.2M |
Jul 9, 2025 | ₹4.06 | +2.01% | ₹4.00 | ₹4.10 | ₹3.93 | 739.1K |
Jul 8, 2025 | ₹3.98 | -1.00% | ₹4.00 | ₹4.07 | ₹3.90 | 444.4K |
Jul 7, 2025 | ₹4.02 | -1.47% | ₹4.01 | ₹4.09 | ₹3.90 | 557.4K |
Jul 4, 2025 | ₹4.08 | +2.51% | ₹4.03 | ₹4.17 | ₹3.99 | 878.5K |
Jul 3, 2025 | ₹3.98 | +2.58% | ₹3.77 | ₹4.04 | ₹3.77 | 979.7K |
Jul 2, 2025 | ₹3.88 | -0.77% | ₹4.02 | ₹4.05 | ₹3.84 | 468.6K |
Jul 1, 2025 | ₹3.91 | -2.49% | ₹4.05 | ₹4.09 | ₹3.90 | 1.2M |
Jun 30, 2025 | ₹4.01 | -0.25% | ₹4.10 | ₹4.10 | ₹3.88 | 1.1M |
Jun 27, 2025 | ₹4.02 | +0.25% | ₹4.19 | ₹4.19 | ₹3.99 | 698.9K |
Jun 26, 2025 | ₹4.01 | -3.37% | ₹4.20 | ₹4.29 | ₹4.00 | 1.1M |
Jun 25, 2025 | ₹4.15 | +4.01% | ₹4.13 | ₹4.17 | ₹4.02 | 1.3M |
Jun 24, 2025 | ₹3.99 | +5.00% | ₹3.66 | ₹3.99 | ₹3.61 | 714.3K |
Jun 23, 2025 | ₹3.80 | -5.00% | ₹3.82 | ₹3.82 | ₹3.80 | 713.0K |
Jun 20, 2025 | ₹4.00 | -5.21% | ₹4.00 | ₹4.00 | ₹4.00 | 456.1K |
Jun 19, 2025 | ₹4.22 | -5.17% | ₹4.47 | ₹4.47 | ₹4.22 | 499.5K |
Jun 18, 2025 | ₹4.45 | -10.10% | ₹4.94 | ₹5.09 | ₹4.45 | 5.4M |
Jun 17, 2025 | ₹4.95 | +2.27% | ₹4.98 | ₹5.18 | ₹4.84 | 8.1M |
Jun 16, 2025 | ₹4.84 | +7.32% | ₹4.69 | ₹4.96 | ₹4.30 | 16.7M |
Jun 13, 2025 | ₹4.51 | +19.95% | ₹3.85 | ₹4.51 | ₹3.76 | 14.1M |
Jun 12, 2025 | ₹3.76 | +19.75% | ₹3.15 | ₹3.76 | ₹3.12 | 5.3M |
Jun 11, 2025 | ₹3.14 | +1.29% | ₹3.08 | ₹3.16 | ₹3.08 | 900.2K |
Jun 10, 2025 | ₹3.10 | +0.65% | ₹3.10 | ₹3.14 | ₹3.07 | 879.5K |
Jun 9, 2025 | ₹3.08 | +0.98% | ₹3.05 | ₹3.11 | ₹3.05 | 554.8K |
Jun 6, 2025 | ₹3.05 | -0.33% | ₹3.10 | ₹3.10 | ₹3.05 | 557.3K |
Jun 5, 2025 | ₹3.06 | -0.97% | ₹3.13 | ₹3.14 | ₹3.05 | 787.6K |
Jun 4, 2025 | ₹3.09 | +0.65% | ₹3.08 | ₹3.15 | ₹3.07 | 459.9K |
Jun 3, 2025 | ₹3.07 | -0.97% | ₹3.14 | ₹3.14 | ₹3.06 | 512.0K |
Jun 2, 2025 | ₹3.10 | +0.00% | ₹3.13 | ₹3.15 | ₹3.09 | 516.1K |
May 30, 2025 | ₹3.10 | -0.32% | ₹3.09 | ₹3.13 | ₹3.01 | 658.1K |
May 29, 2025 | ₹3.11 | -0.96% | ₹3.16 | ₹3.17 | ₹3.09 | 523.0K |
May 28, 2025 | ₹3.14 | +2.28% | ₹3.13 | ₹3.16 | ₹3.09 | 521.4K |
May 27, 2025 | ₹3.07 | -1.29% | ₹3.11 | ₹3.14 | ₹3.06 | 689.9K |
May 26, 2025 | ₹3.11 | -0.64% | ₹3.16 | ₹3.16 | ₹3.10 | 558.5K |
May 23, 2025 | ₹3.13 | -0.63% | ₹3.20 | ₹3.21 | ₹3.08 | 739.0K |
May 22, 2025 | ₹3.15 | -0.32% | ₹3.15 | ₹3.21 | ₹3.14 | 410.4K |
May 21, 2025 | ₹3.16 | +0.32% | ₹3.21 | ₹3.26 | ₹3.09 | 1.2M |
May 20, 2025 | ₹3.15 | -2.78% | ₹3.30 | ₹3.37 | ₹3.10 | 1.4M |
May 19, 2025 | ₹3.24 | +1.57% | ₹3.24 | ₹3.40 | ₹3.15 | 1.8M |
May 16, 2025 | ₹3.19 | -2.45% | ₹3.32 | ₹3.34 | ₹2.86 | 984.8K |
May 15, 2025 | ₹3.27 | +0.31% | ₹3.30 | ₹3.31 | ₹3.20 | 956.0K |
May 14, 2025 | ₹3.26 | +1.24% | ₹3.26 | ₹3.32 | ₹3.20 | 747.0K |
May 13, 2025 | ₹3.22 | +1.26% | ₹3.19 | ₹3.29 | ₹3.14 | 654.7K |
May 12, 2025 | ₹3.18 | +3.25% | ₹3.11 | ₹3.20 | ₹3.10 | 460.9K |
May 9, 2025 | ₹3.08 | +0.00% | ₹3.07 | ₹3.11 | ₹2.83 | 564.8K |
May 8, 2025 | ₹3.08 | +0.00% | ₹3.05 | ₹3.12 | ₹3.05 | 306.9K |
May 7, 2025 | ₹3.08 | +0.33% | ₹3.07 | ₹3.09 | ₹3.01 | 550.0K |
May 6, 2025 | ₹3.07 | +0.00% | ₹3.07 | ₹3.11 | ₹3.00 | 966.8K |
May 5, 2025 | ₹3.07 | +0.99% | ₹3.09 | ₹3.11 | ₹3.01 | 327.1K |
May 2, 2025 | ₹3.04 | -0.33% | ₹3.11 | ₹3.12 | ₹3.02 | 756.1K |
Apr 30, 2025 | ₹3.05 | -3.48% | ₹3.13 | ₹3.16 | ₹3.03 | 693.9K |
Apr 29, 2025 | ₹3.16 | +1.28% | ₹3.17 | ₹3.19 | ₹3.10 | 310.9K |
Apr 28, 2025 | ₹3.12 | +1.30% | ₹3.09 | ₹3.18 | ₹3.06 | 1.0M |
Apr 25, 2025 | ₹3.08 | -3.45% | ₹3.23 | ₹3.24 | ₹3.04 | 828.1K |
Apr 24, 2025 | ₹3.19 | +0.31% | ₹3.22 | ₹3.25 | ₹3.16 | 623.3K |
Apr 23, 2025 | ₹3.18 | -1.85% | ₹3.24 | ₹3.28 | ₹3.14 | 998.9K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Jul 14, 2025 | ₹3.92 | -1.01% | ₹3.90 | ₹4.05 | ₹3.83 | 1.4M |
Jul 7, 2025 | ₹3.96 | -2.94% | ₹4.01 | ₹4.10 | ₹3.85 | 3.5M |
Jun 30, 2025 | ₹4.08 | +1.49% | ₹4.10 | ₹4.17 | ₹3.77 | 4.6M |
Jun 23, 2025 | ₹4.02 | +0.50% | ₹3.82 | ₹4.29 | ₹3.61 | 4.5M |
Jun 16, 2025 | ₹4.00 | -11.31% | ₹4.69 | ₹5.18 | ₹4.00 | 31.1M |
Jun 9, 2025 | ₹4.51 | +47.87% | ₹3.05 | ₹4.51 | ₹3.05 | 21.7M |
Jun 2, 2025 | ₹3.05 | -1.61% | ₹3.13 | ₹3.15 | ₹3.05 | 2.8M |
May 26, 2025 | ₹3.10 | -0.96% | ₹3.16 | ₹3.17 | ₹3.01 | 3.0M |
May 19, 2025 | ₹3.13 | -1.88% | ₹3.24 | ₹3.40 | ₹3.08 | 5.6M |
May 12, 2025 | ₹3.19 | +3.57% | ₹3.11 | ₹3.34 | ₹2.86 | 3.8M |
May 5, 2025 | ₹3.08 | +1.32% | ₹3.09 | ₹3.12 | ₹2.83 | 2.7M |
Apr 28, 2025 | ₹3.04 | -1.30% | ₹3.09 | ₹3.19 | ₹3.02 | 2.8M |
Apr 21, 2025 | ₹3.08 | -4.35% | ₹3.22 | ₹3.29 | ₹3.04 | 4.0M |
Apr 14, 2025 | ₹3.22 | +1.58% | ₹3.19 | ₹3.29 | ₹3.14 | 1.0M |
Apr 7, 2025 | ₹3.17 | -2.16% | ₹3.02 | ₹3.39 | ₹2.98 | 2.2M |
Mar 31, 2025 | ₹3.24 | +12.89% | ₹2.90 | ₹3.33 | ₹2.86 | 3.1M |
Mar 24, 2025 | ₹2.87 | -11.15% | ₹3.28 | ₹3.36 | ₹2.80 | 13.8M |
Mar 17, 2025 | ₹3.23 | +0.62% | ₹3.30 | ₹3.41 | ₹2.99 | 6.4M |
Mar 10, 2025 | ₹3.21 | -5.31% | ₹3.44 | ₹3.47 | ₹3.16 | 3.4M |
Mar 3, 2025 | ₹3.39 | +1.80% | ₹3.38 | ₹3.57 | ₹3.15 | 3.8M |
Feb 24, 2025 | ₹3.33 | -9.76% | ₹3.55 | ₹3.80 | ₹3.20 | 2.1M |
Feb 17, 2025 | ₹3.69 | +2.79% | ₹3.58 | ₹3.92 | ₹3.20 | 3.9M |
Feb 10, 2025 | ₹3.59 | -13.29% | ₹4.09 | ₹4.16 | ₹3.52 | 3.8M |
Feb 3, 2025 | ₹4.14 | +4.55% | ₹3.93 | ₹4.25 | ₹3.79 | 3.0M |
Jan 27, 2025 | ₹3.96 | +2.06% | ₹3.91 | ₹4.03 | ₹3.32 | 6.6M |
Jan 20, 2025 | ₹3.88 | -3.24% | ₹4.07 | ₹4.21 | ₹3.80 | 4.0M |
Jan 13, 2025 | ₹4.01 | -3.84% | ₹4.20 | ₹4.37 | ₹3.95 | 4.8M |
Jan 6, 2025 | ₹4.17 | -7.33% | ₹4.52 | ₹4.59 | ₹3.90 | 5.8M |
Dec 30, 2024 | ₹4.50 | -1.32% | ₹4.75 | ₹4.75 | ₹4.31 | 3.4M |
Dec 23, 2024 | ₹4.56 | +6.29% | ₹4.40 | ₹4.60 | ₹4.11 | 2.8M |
Dec 16, 2024 | ₹4.29 | -0.46% | ₹4.32 | ₹4.64 | ₹4.15 | 2.6M |
Dec 9, 2024 | ₹4.31 | +0.47% | ₹4.22 | ₹4.80 | ₹4.16 | 3.2M |
Dec 2, 2024 | ₹4.29 | -2.94% | ₹4.50 | ₹4.51 | ₹4.29 | 1.9M |
Nov 25, 2024 | ₹4.42 | +9.95% | ₹4.10 | ₹4.42 | ₹4.10 | 429.6K |
Nov 18, 2024 | ₹4.02 | -8.22% | ₹4.29 | ₹4.29 | ₹4.02 | 1.2M |
Nov 11, 2024 | ₹4.38 | -8.18% | ₹4.68 | ₹4.68 | ₹4.38 | 730.4K |
Nov 4, 2024 | ₹4.77 | -9.14% | ₹5.25 | ₹5.30 | ₹4.75 | 1.4M |
Oct 28, 2024 | ₹5.25 | +17.19% | ₹4.63 | ₹5.40 | ₹4.48 | 2.1M |
Oct 21, 2024 | ₹4.48 | -17.65% | ₹5.50 | ₹5.64 | ₹4.48 | 3.3M |
Oct 14, 2024 | ₹5.44 | +13.57% | ₹4.90 | ₹5.51 | ₹4.60 | 4.9M |
Oct 7, 2024 | ₹4.79 | -2.24% | ₹4.80 | ₹5.19 | ₹4.41 | 4.0M |
Sep 30, 2024 | ₹4.90 | -6.49% | ₹5.24 | ₹5.24 | ₹4.90 | 1.4M |
Sep 23, 2024 | ₹5.24 | +6.94% | ₹4.99 | ₹5.28 | ₹4.99 | 2.2M |
Sep 16, 2024 | ₹4.90 | -6.67% | ₹5.25 | ₹5.25 | ₹4.90 | 2.5M |
Sep 9, 2024 | ₹5.25 | -5.91% | ₹5.46 | ₹5.46 | ₹5.24 | 2.7M |
Sep 2, 2024 | ₹5.58 | -10.00% | ₹6.07 | ₹6.07 | ₹5.58 | 1.3M |
Aug 26, 2024 | ₹6.20 | -5.92% | ₹6.80 | ₹6.85 | ₹6.20 | 5.9M |
Aug 19, 2024 | ₹6.59 | +15.21% | ₹5.70 | ₹6.59 | ₹5.48 | 11.8M |
Aug 12, 2024 | ₹5.72 | -4.67% | ₹5.70 | ₹6.27 | ₹5.41 | 15.1M |
Aug 5, 2024 | ₹6.00 | -1.48% | ₹5.99 | ₹7.37 | ₹5.56 | 65.2M |
Jul 29, 2024 | ₹6.09 | +24.80% | ₹5.02 | ₹6.10 | ₹4.89 | 115.2M |
Jul 22, 2024 | ₹4.88 | +6.55% | ₹4.60 | ₹5.02 | ₹4.51 | 22.0M |
Jul 15, 2024 | ₹4.58 | +1.10% | ₹4.49 | ₹4.70 | ₹4.43 | 5.0M |
Jul 8, 2024 | ₹4.53 | +8.89% | ₹4.26 | ₹4.75 | ₹4.03 | 14.0M |
Jul 1, 2024 | ₹4.16 | +4.52% | ₹4.01 | ₹4.27 | ₹3.72 | 6.7M |
Jun 24, 2024 | ₹3.98 | -1.97% | ₹4.11 | ₹4.11 | ₹3.90 | 4.2M |
Jun 17, 2024 | ₹4.06 | -1.93% | ₹4.20 | ₹4.51 | ₹3.72 | 4.6M |
Jun 10, 2024 | ₹4.14 | +2.22% | ₹4.05 | ₹4.37 | ₹3.97 | 5.0M |
Jun 3, 2024 | ₹4.05 | -7.95% | ₹4.55 | ₹4.60 | ₹3.65 | 13.0M |
May 27, 2024 | ₹4.40 | +15.79% | ₹3.85 | ₹4.60 | ₹3.70 | 20.5M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Jul 1, 2025 | ₹3.92 | -2.24% | ₹4.05 | ₹4.17 | ₹3.77 | 8.4M |
Jun 1, 2025 | ₹4.01 | +29.35% | ₹3.13 | ₹5.18 | ₹3.05 | 61.3M |
May 1, 2025 | ₹3.10 | +1.64% | ₹3.11 | ₹3.40 | ₹2.83 | 15.8M |
Apr 1, 2025 | ₹3.05 | +6.27% | ₹2.90 | ₹3.39 | ₹2.86 | 12.4M |
Mar 1, 2025 | ₹2.87 | -13.81% | ₹3.38 | ₹3.57 | ₹2.80 | 27.5M |
Feb 1, 2025 | ₹3.33 | -13.28% | ₹3.84 | ₹4.25 | ₹3.20 | 13.3M |
Jan 1, 2025 | ₹3.84 | -13.32% | ₹4.45 | ₹4.63 | ₹3.32 | 22.9M |
Dec 1, 2024 | ₹4.43 | +0.23% | ₹4.50 | ₹4.80 | ₹4.11 | 11.6M |
Nov 1, 2024 | ₹4.42 | -14.17% | ₹5.29 | ₹5.40 | ₹4.02 | 4.2M |
Oct 1, 2024 | ₹5.15 | +0.19% | ₹5.14 | ₹5.64 | ₹4.41 | 14.9M |
Sep 1, 2024 | ₹5.14 | -17.10% | ₹6.07 | ₹6.07 | ₹4.90 | 9.2M |
Aug 1, 2024 | ₹6.20 | +22.53% | ₹5.06 | ₹7.37 | ₹5.06 | 150.9M |
Jul 1, 2024 | ₹5.06 | +27.14% | ₹4.01 | ₹5.50 | ₹3.72 | 110.1M |
Jun 1, 2024 | ₹3.98 | -9.55% | ₹4.55 | ₹4.60 | ₹3.65 | 26.8M |
May 1, 2024 | ₹4.40 | +10.00% | ₹4.10 | ₹4.60 | ₹3.55 | 56.1M |
Apr 1, 2024 | ₹4.00 | +35.59% | ₹3.15 | ₹4.20 | ₹3.10 | 46.3M |
Mar 1, 2024 | ₹2.95 | -23.38% | ₹3.90 | ₹4.20 | ₹2.90 | 12.6M |
Feb 1, 2024 | ₹3.85 | -6.10% | ₹4.05 | ₹4.05 | ₹3.45 | 15.6M |
Jan 1, 2024 | ₹4.10 | -5.75% | ₹4.15 | ₹5.10 | ₹4.10 | 16.0M |
Dec 1, 2023 | ₹4.35 | +33.85% | ₹3.35 | ₹5.50 | ₹3.10 | 140.4M |
Nov 1, 2023 | ₹3.25 | +22.64% | ₹2.65 | ₹3.50 | ₹2.60 | 59.8M |
Oct 1, 2023 | ₹2.65 | -1.85% | ₹2.75 | ₹3.10 | ₹2.55 | 28.8M |
Sep 1, 2023 | ₹2.70 | +3.85% | ₹2.65 | ₹3.15 | ₹2.60 | 25.5M |
Aug 1, 2023 | ₹2.60 | -17.46% | ₹3.15 | ₹3.15 | ₹2.60 | 69.0M |
Jul 1, 2023 | ₹3.15 | +6.78% | ₹2.95 | ₹4.20 | ₹2.85 | 101.7M |
Jun 1, 2023 | ₹2.95 | +0.00% | ₹2.85 | ₹3.10 | ₹2.75 | 2.8M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | ₹3.92 | -11.51% | ₹4.45 | ₹5.18 | ₹2.80 | 161.6M |
2024 | ₹4.43 | +1.84% | ₹4.15 | ₹7.37 | ₹2.90 | 474.2M |
2023 | ₹4.35 | +0.00% | ₹2.85 | ₹5.50 | ₹2.55 | 427.8M |
How Shah Metacorp Performed Against the Market
Shah Metacorp Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Shah Metacorp | -13.97% | 33.56% | 33.56% | 33.56% | 33.56% | 33.56% | |
JSW Steel | 16.76% | 78.30% | 406.59% | 1,128.41% | 767.15% | 3,672.25% | |
Tata Steel | 1.07% | 70.35% | -53.93% | -36.85% | -68.75% | -50.01% | |
Jayaswal Neco | 4.13% | 84.02% | 1,349.54% | 429.33% | 17.04% | 32.52% | |
Indian Metals | 8.05% | 164.69% | 799.11% | 895.73% | 6.99% | 6.99% | |
Kalyani Steels | 0.67% | 205.72% | 328.65% | 607.92% | 807.11% | 5,317.15% | |
NIFTY 50 | Market | 2.71% | 50.70% | 125.08% | 195.67% | 362.38% | 420.84% | |
Nifty Metal | Sector | 1.68% | 84.76% | 350.87% | 337.43% | 143.27% | 143.27% |
Calculate Your Shah Metacorp Investment Returns
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Shah Metacorp (SHAH) stock performed during last 12 months?
Over the last 12 months, Shah Metacorp has delivered a total return of -14.0%.
- 52-Week High reached INR7.37 on August 7, 2024.
- 52-Week Low touched INR2.80 on March 27, 2025.
- Current Price trading at INR3.93 as of July 17, 2025.
- What is Shah Metacorp's (SHAH) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000 in Shah Metacorp (shah) would have grown to approximately INR13,356 as of July 17, 2025, representing a total return of 33.6%.
This represents a compound annual growth rate (CAGR) of 6.0% over the 5-year period.
- How does Shah Metacorp's Stock 10-year annualized return compare to the Basic Materials sector?
Shah Metacorp (shah) has delivered an annualized return of 2.9% over the past 10 years.
To illustrate: INR10,000 invested in Shah Metacorp would have grown to INR13,356 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Shah Metacorp's best-performing year historically?
Shah Metacorp (shah) has achieved its strongest performance over the 3 years period, delivering a total return of 33.6%.
This performance should be evaluated in the context of the broader Basic Materials sector and S&P 500 market conditions during this period.
- What is the longest period of consecutive yearly growth Shah Metacorp has achieved historically?
Shah Metacorp (shah) shows the following performance across different time periods:
Positive Returns: 3 years (+33.6%), 5 years (+33.6%), 10 years (+33.6%)
Negative Returns: 12 months (-14.0%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.