BSE · SHAH · stock
Shah Metacorp Limited (SHAH) stock price history
Every BSE trading session of Shah Metacorp Limited from Oct 27, 2010 to Sep 28, 2026: 3,926 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHAH adjusted close, 2010 to 2026
- ₹11.57
- All time high, 2016
- ₹5.85
- 52 week high, ₹2.63 low
- 3,926
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SHAH key facts
- Shah Metacorp Limited (SHAH) closed at ₹3.19 on Sep 28, 2026 on BSE.
- SHAH's all time high close is ₹11.57, set on Oct 19, 2016; its all time low close is ₹0.6894 on Aug 26, 2011.
- SHAH's 52 week range is ₹2.63 to ₹5.85.
- SHAH returned -16.1% over the year to Sep 28, 2026 and +73.0% over five years.
- Over ten years SHAH returned -67%, -10.5% a year compounded.
- SHAH's deepest drawdown was -91.7% from Oct 19, 2016 to Apr 9, 2020.
- DataCedar holds 3,926 daily sessions of SHAH history from Oct 27, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHAH price chart, 2010 to 2026
SHAH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.5% |
| 3 months | -22.8% |
| 6 months | -32.8% |
| Year to date | -36.2% |
| 1 year | -16.1% |
| 3 years | +16.8% |
| 5 years | +73.0% |
| 10 years | -66.9% |
| Since Oct 27, 2010 | -52.7% |
| Compound annual growth, 15.9 years | -4.6% |
SHAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11.57 on Oct 19, 2016
- All time low close
- ₹0.6894 on Aug 26, 2011
- 52 week high
- ₹5.85 on May 11, 2026
- 52 week low
- ₹2.63 on Aug 26, 2026
- Deepest drawdown
- -91.7% from Oct 19, 2016 to Apr 9, 2020, not yet recovered
- Best single session
- +20.0% on Dec 8, 2016
- Worst single session
- -20.0% on May 17, 2017
- Volatility, 1 year annualised
- 56.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2016, +269%
- Worst calendar year
- 2019, -70%
SHAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 27, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.00 | ₹5.85 | ₹2.63 | ₹3.19 | -36.3% | 83.7M | 184 |
| 2025 | ₹4.43 | ₹5.50 | ₹2.72 | ₹5.01 | +12.6% | 71.7M | 248 |
| 2024 | ₹4.25 | ₹7.40 | ₹2.90 | ₹4.45 | +3.5% | 151.9M | 245 |
| 2023 | ₹3.40 | ₹5.50 | ₹2.31 | ₹4.30 | +26.5% | 152.8M | 245 |
| 2022 | ₹5.11 | ₹7.10 | ₹1.90 | ₹3.40 | -30.2% | 65.7M | 248 |
| 2021 | ₹2.60 | ₹4.87 | ₹1.57 | ₹4.87 | +80.1% | 79.1M | 248 |
| 2020 | ₹1.64 | ₹3.22 | ₹0.9589 | ₹2.70 | +63.5% | 2.2M | 251 |
| 2019 | ₹5.73 | ₹5.99 | ₹1.41 | ₹1.65 | -69.8% | 7.9M | 243 |
| 2018 | ₹6.52 | ₹9.66 | ₹4.63 | ₹5.47 | -13.5% | 33.9M | 246 |
| 2017 | ₹9.75 | ₹12.36 | ₹4.51 | ₹6.32 | -34.8% | 66.8M | 248 |
| 2016 | ₹2.58 | ₹13.06 | ₹2.23 | ₹9.70 | +269.4% | 145.5M | 246 |
| 2015 | ₹2.79 | ₹5.37 | ₹1.82 | ₹2.62 | -6.1% | 63M | 246 |
| 2014 | ₹2.22 | ₹4.86 | ₹1.71 | ₹2.79 | +25.4% | 47.3M | 244 |
| 2013 | ₹1.04 | ₹3.01 | ₹1.04 | ₹2.23 | +103.4% | 46.1M | 248 |
| 2012 | ₹1.07 | ₹1.55 | ₹0.6861 | ₹1.10 | +3.4% | 24.3M | 245 |
| 2011 | ₹2.55 | ₹2.59 | ₹0.6737 | ₹1.06 | -58.1% | 148.9M | 246 |
| 2010 | ₹6.33 | ₹9.32 | ₹2.44 | ₹2.53 | n/a | 1B | 45 |
SHAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.19 | -12.4% |
| August 2026 | ₹3.64 | -5.2% |
| July 2026 | ₹3.84 | -6.8% |
| June 2026 | ₹4.12 | -18.1% |
| May 2026 | ₹5.03 | -8.0% |
| April 2026 | ₹5.47 | +17.6% |
| March 2026 | ₹4.65 | -5.5% |
| February 2026 | ₹4.92 | +1.7% |
| January 2026 | ₹4.84 | -3.4% |
| December 2025 | ₹5.01 | +25.3% |
| November 2025 | ₹4.00 | -14.0% |
| October 2025 | ₹4.65 | +26.7% |
About the SHAH data
Daily bars. 3,926 sessions from Oct 27, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SHAH share price history
